Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2007 | INR | 21.25 | 22.05 | 21.2 | 22.05 | 22.05 | +1.05 (+5%) | 164,919 |
18 Jul 2007 | INR | 21.9 | 21.9 | 20.3 | 21 | 21 | -0.15 (-0.71%) | 105,399 |
17 Jul 2007 | INR | 20.5 | 21.15 | 20.5 | 21.15 | 21.15 | +1.05 (+5.22%) | 99,232 |
16 Jul 2007 | INR | 19.45 | 20.25 | 19 | 20.1 | 20.1 | +0.8 (+4.15%) | 60,757 |
13 Jul 2007 | INR | 19.1 | 20 | 19.1 | 19.3 | 19.3 | -0.25 (-1.28%) | 58,191 |
12 Jul 2007 | INR | 19.1 | 19.6 | 18.75 | 19.55 | 19.55 | +0.15 (+0.77%) | 65,247 |
11 Jul 2007 | INR | 19.2 | 20 | 18.8 | 19.4 | 19.4 | -0.3 (-1.52%) | 78,557 |
10 Jul 2007 | INR | 20.5 | 20.5 | 19.35 | 19.7 | 19.7 | -0.55 (-2.72%) | 39,707 |
9 Jul 2007 | INR | 20.5 | 20.9 | 20.05 | 20.25 | 20.25 | +0.3 (+1.50%) | 43,859 |
6 Jul 2007 | INR | 20.5 | 20.5 | 19.85 | 19.95 | 19.95 | -0.25 (-1.24%) | 54,500 |
5 Jul 2007 | INR | 20.2 | 20.5 | 19.6 | 20.2 | 20.2 | -0.4 (-1.94%) | 60,496 |
4 Jul 2007 | INR | 20.8 | 20.85 | 20.2 | 20.6 | 20.6 | -0.1 (-0.48%) | 45,907 |
3 Jul 2007 | INR | 21.5 | 21.5 | 20.2 | 20.7 | 20.7 | -0.2 (-0.96%) | 31,352 |
2 Jul 2007 | INR | 21.25 | 21.25 | 20 | 20.9 | 20.9 | 0.0 (0.0%) | 31,289 |
29 Jun 2007 | INR | 21.5 | 21.9 | 20.9 | 20.9 | 20.9 | -0.6 (-2.79%) | 59,510 |
28 Jun 2007 | INR | 21.6 | 21.7 | 20.8 | 21.5 | 21.5 | +0.8 (+3.86%) | 123,933 |
27 Jun 2007 | INR | 20.65 | 20.7 | 19.7 | 20.7 | 20.7 | +0.95 (+4.81%) | 113,725 |
26 Jun 2007 | INR | 19.2 | 19.75 | 18.75 | 19.75 | 19.75 | +0.75 (+3.95%) | 102,362 |
25 Jun 2007 | INR | 19.35 | 19.35 | 18.5 | 19 | 19 | +0.15 (+0.80%) | 37,134 |
22 Jun 2007 | INR | 19 | 19 | 18.1 | 18.85 | 18.85 | -0.1 (-0.53%) | 59,002 |
21 Jun 2007 | INR | 18.1 | 19.55 | 18.1 | 18.95 | 18.95 | +0.15 (+0.80%) | 54,090 |
20 Jun 2007 | INR | 18.85 | 19 | 18.55 | 18.8 | 18.8 | -0.05 (-0.27%) | 18,523 |
19 Jun 2007 | INR | 17.65 | 18.85 | 17.65 | 18.85 | 18.85 | +0.3 (+1.62%) | 15,850 |
18 Jun 2007 | INR | 18.75 | 18.95 | 18.4 | 18.55 | 18.55 | -0.05 (-0.27%) | 23,534 |
15 Jun 2007 | INR | 18.95 | 19 | 18.45 | 18.6 | 18.6 | 0.0 (0.0%) | 15,585 |
14 Jun 2007 | INR | 18.55 | 19.6 | 18.4 | 18.6 | 18.6 | -0.75 (-3.88%) | 62,112 |
13 Jun 2007 | INR | 19.15 | 19.5 | 18.35 | 19.35 | 19.35 | +0.7 (+3.75%) | 26,175 |
12 Jun 2007 | INR | 18.9 | 18.9 | 18.25 | 18.65 | 18.65 | -0.4 (-2.10%) | 29,160 |
11 Jun 2007 | INR | 18.5 | 19.75 | 18.5 | 19.05 | 19.05 | -0.1 (-0.52%) | 40,585 |
8 Jun 2007 | INR | 19.2 | 19.95 | 18.9 | 19.15 | 19.15 | -0.75 (-3.77%) | 55,791 |