Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2007 | INR | 64.2 | 67.55 | 64.2 | 65.5 | 65.5 | -2.05 (-3.03%) | 13,735 |
27 Aug 2007 | INR | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | -3.55 (-4.99%) | 2,564 |
24 Aug 2007 | INR | 78.5 | 78.5 | 71.1 | 71.1 | 71.1 | -3.7 (-4.95%) | 34,014 |
23 Aug 2007 | INR | 75 | 75 | 70.2 | 74.8 | 74.8 | +6.6 (+9.68%) | 177,558 |
22 Aug 2007 | INR | 68.2 | 68.2 | 60 | 68.2 | 68.2 | +6.2 (+10%) | 139,912 |
21 Aug 2007 | INR | 62 | 62 | 62 | 62 | 62 | +5.6 (+9.93%) | 17,685 |
20 Aug 2007 | INR | 56.4 | 56.4 | 56.4 | 56.4 | 56.4 | +5.1 (+9.94%) | 5,073 |
17 Aug 2007 | INR | 48.4 | 51.3 | 46 | 51.3 | 51.3 | +8.55 (+20.00%) | 53,450 |
16 Aug 2007 | INR | 35 | 42.75 | 35 | 42.75 | 42.75 | +7.1 (+19.92%) | 25,673 |
14 Aug 2007 | INR | 36.4 | 38 | 35.65 | 35.65 | 35.65 | +0.3 (+0.85%) | 4,611 |
13 Aug 2007 | INR | 34.05 | 35.95 | 33.1 | 35.35 | 35.35 | +2.35 (+7.12%) | 1,907 |
10 Aug 2007 | INR | 32.65 | 34.5 | 32.6 | 33 | 33 | -2.25 (-6.38%) | 2,045 |
9 Aug 2007 | INR | 35.3 | 37.95 | 32.7 | 35.25 | 35.25 | +1 (+2.92%) | 2,048 |
8 Aug 2007 | INR | 36.6 | 36.6 | 34.25 | 34.25 | 34.25 | -2.05 (-5.65%) | 2,252 |
7 Aug 2007 | INR | 35.25 | 38.85 | 35 | 36.3 | 36.3 | +1.5 (+4.31%) | 16,791 |
6 Aug 2007 | INR | 31.2 | 34.8 | 31.2 | 34.8 | 34.8 | +4.2 (+13.73%) | 9,017 |
3 Aug 2007 | INR | 30.7 | 30.75 | 30.55 | 30.6 | 30.6 | +0.8 (+2.68%) | 350 |
2 Aug 2007 | INR | 29.4 | 31 | 29.4 | 29.8 | 29.8 | -0.3 (-1.00%) | 286 |
1 Aug 2007 | INR | 31.05 | 31.05 | 30.1 | 30.1 | 30.1 | -1 (-3.22%) | 760 |
31 Jul 2007 | INR | 31.35 | 31.8 | 30 | 31.1 | 31.1 | +0.7 (+2.30%) | 1,044 |
30 Jul 2007 | INR | 31.5 | 31.5 | 30 | 30.4 | 30.4 | -0.6 (-1.94%) | 700 |
27 Jul 2007 | INR | 30.6 | 31 | 30 | 31 | 31 | +0.4 (+1.31%) | 1,501 |
26 Jul 2007 | INR | 30.55 | 31 | 30.55 | 30.6 | 30.6 | -0.3 (-0.97%) | 104 |
25 Jul 2007 | INR | 31 | 31.1 | 30.9 | 30.9 | 30.9 | -0.7 (-2.22%) | 1,772 |
24 Jul 2007 | INR | 32.7 | 32.8 | 31.4 | 31.6 | 31.6 | -0.1 (-0.32%) | 1,763 |
23 Jul 2007 | INR | 33 | 33 | 31.05 | 31.7 | 31.7 | -0.35 (-1.09%) | 846 |
20 Jul 2007 | INR | 31.45 | 32.55 | 31.3 | 32.05 | 32.05 | -0.7 (-2.14%) | 884 |
19 Jul 2007 | INR | 33.7 | 33.7 | 32.3 | 32.75 | 32.75 | -0.35 (-1.06%) | 675 |
18 Jul 2007 | INR | 33.4 | 33.4 | 32.6 | 33.1 | 33.1 | +0.75 (+2.32%) | 303 |
17 Jul 2007 | INR | 32.5 | 33.9 | 31.15 | 32.35 | 32.35 | -1.2 (-3.58%) | 4,830 |