Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2007 | INR | 15.55 | 16.75 | 15.3 | 16.75 | 16.75 | +0.9 (+5.68%) | 32,397 |
7 Mar 2007 | INR | 16.65 | 16.7 | 15.85 | 15.85 | 15.85 | -0.75 (-4.52%) | 24,347 |
6 Mar 2007 | INR | 16.8 | 17.15 | 16.2 | 16.6 | 16.6 | -0.1 (-0.60%) | 43,082 |
5 Mar 2007 | INR | 17.25 | 17.25 | 16.7 | 16.7 | 16.7 | -0.85 (-4.84%) | 56,658 |
2 Mar 2007 | INR | 17.8 | 18.15 | 17.5 | 17.55 | 17.55 | -0.35 (-1.96%) | 35,411 |
1 Mar 2007 | INR | 17.35 | 18.4 | 17.35 | 17.9 | 17.9 | -0.3 (-1.65%) | 29,451 |
28 Feb 2007 | INR | 17.5 | 18.5 | 17.25 | 18.2 | 18.2 | +0.35 (+1.96%) | 49,657 |
27 Feb 2007 | INR | 17.85 | 18.2 | 17.6 | 17.85 | 17.85 | +0.45 (+2.59%) | 45,599 |
26 Feb 2007 | INR | 17.6 | 18 | 17.05 | 17.4 | 17.4 | -0.5 (-2.79%) | 33,696 |
23 Feb 2007 | INR | 18.7 | 18.7 | 17.8 | 17.9 | 17.9 | -0.7 (-3.76%) | 88,425 |
22 Feb 2007 | INR | 18.9 | 19 | 18.5 | 18.6 | 18.6 | 0.0 (0.0%) | 23,794 |
21 Feb 2007 | INR | 18.9 | 19.1 | 18.5 | 18.6 | 18.6 | -0.15 (-0.80%) | 34,994 |
20 Feb 2007 | INR | 19.75 | 19.85 | 18.65 | 18.75 | 18.75 | -0.85 (-4.34%) | 56,086 |
19 Feb 2007 | INR | 20.3 | 20.35 | 19.55 | 19.6 | 19.6 | +0.2 (+1.03%) | 55,155 |
16 Feb 2007 | INR | 0 | 0 | 0 | 19.4 | 19.4 | 0.0 (0.0%) | 0 |
15 Feb 2007 | INR | 19.35 | 19.4 | 19 | 19.4 | 19.4 | +0.9 (+4.86%) | 48,164 |
14 Feb 2007 | INR | 18.35 | 18.7 | 17.7 | 18.5 | 18.5 | +0.1 (+0.54%) | 59,985 |
13 Feb 2007 | INR | 18.8 | 19.2 | 18.4 | 18.4 | 18.4 | -0.9 (-4.66%) | 91,310 |
12 Feb 2007 | INR | 19.55 | 19.7 | 19.3 | 19.3 | 19.3 | -1 (-4.93%) | 64,896 |
9 Feb 2007 | INR | 22.25 | 22.25 | 20.2 | 20.3 | 20.3 | -0.95 (-4.47%) | 134,049 |
8 Feb 2007 | INR | 22.25 | 22.45 | 21.05 | 21.25 | 21.25 | -0.9 (-4.06%) | 156,343 |
7 Feb 2007 | INR | 22.9 | 23.2 | 22 | 22.15 | 22.15 | -0.65 (-2.85%) | 171,210 |
6 Feb 2007 | INR | 22.6 | 23.6 | 22.15 | 22.8 | 22.8 | +0.2 (+0.88%) | 415,430 |
5 Feb 2007 | INR | 22.4 | 22.6 | 21.3 | 22.6 | 22.6 | +2.05 (+9.98%) | 440,549 |
2 Feb 2007 | INR | 19.25 | 20.55 | 19 | 20.55 | 20.55 | +1.85 (+9.89%) | 160,623 |
1 Feb 2007 | INR | 18.35 | 19 | 18.35 | 18.7 | 18.7 | +0.15 (+0.81%) | 46,285 |
31 Jan 2007 | INR | 18.8 | 19 | 18.5 | 18.55 | 18.55 | -0.4 (-2.11%) | 42,824 |
30 Jan 2007 | INR | 0 | 0 | 0 | 18.95 | 18.95 | 0.0 (0.0%) | 0 |
29 Jan 2007 | INR | 18.85 | 19.1 | 18.4 | 18.95 | 18.95 | +0.45 (+2.43%) | 44,190 |
26 Jan 2007 | INR | 0 | 0 | 0 | 18.5 | 18.5 | 0.0 (0.0%) | 0 |