Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2007 | INR | 53.05 | 54 | 51.8 | 52.3 | 52.3 | +0.3 (+0.58%) | 2,020 |
1 Aug 2007 | INR | 53 | 53.9 | 52 | 52 | 52 | -2 (-3.70%) | 1,577 |
31 Jul 2007 | INR | 56.9 | 56.9 | 53 | 54 | 54 | +1 (+1.89%) | 4,616 |
30 Jul 2007 | INR | 56 | 56 | 52.6 | 53 | 53 | -0.5 (-0.93%) | 3,510 |
27 Jul 2007 | INR | 45.1 | 54 | 45.1 | 53.5 | 53.5 | +3.5 (+7%) | 4,875 |
26 Jul 2007 | INR | 50.75 | 51 | 50 | 50 | 50 | -0.75 (-1.48%) | 2,555 |
25 Jul 2007 | INR | 51 | 51 | 49 | 50.75 | 50.75 | -1.15 (-2.22%) | 2,780 |
24 Jul 2007 | INR | 51 | 52 | 50.55 | 51.9 | 51.9 | -1.9 (-3.53%) | 5,200 |
23 Jul 2007 | INR | 52.15 | 53.8 | 49 | 53.8 | 53.8 | +2.3 (+4.47%) | 4,326 |
20 Jul 2007 | INR | 53.3 | 54.5 | 51.5 | 51.5 | 51.5 | -2.5 (-4.63%) | 2,601 |
19 Jul 2007 | INR | 54.5 | 56.8 | 54 | 54 | 54 | -2.5 (-4.42%) | 1,410 |
18 Jul 2007 | INR | 54 | 57.4 | 54 | 56.5 | 56.5 | +4 (+7.62%) | 31,525 |
17 Jul 2007 | INR | 54 | 56 | 52 | 52.5 | 52.5 | -3 (-5.41%) | 2,724 |
16 Jul 2007 | INR | 54.1 | 55.8 | 54 | 55.5 | 55.5 | -0.3 (-0.54%) | 6,460 |
13 Jul 2007 | INR | 56.75 | 59 | 53 | 55.8 | 55.8 | +0.05 (+0.09%) | 2,500 |
12 Jul 2007 | INR | 57 | 57 | 55.75 | 55.75 | 55.75 | -4.05 (-6.77%) | 2,935 |
11 Jul 2007 | INR | 59.5 | 59.8 | 55.5 | 59.8 | 59.8 | +0.35 (+0.59%) | 7,845 |
10 Jul 2007 | INR | 60.5 | 60.5 | 54 | 59.45 | 59.45 | +1.15 (+1.97%) | 4,270 |
9 Jul 2007 | INR | 64 | 64 | 58.3 | 58.3 | 58.3 | -0.2 (-0.34%) | 4,300 |
6 Jul 2007 | INR | 61 | 61 | 58.5 | 58.5 | 58.5 | -1.6 (-2.66%) | 1,650 |
5 Jul 2007 | INR | 63.8 | 63.8 | 59.4 | 60.1 | 60.1 | -2.9 (-4.60%) | 969 |
4 Jul 2007 | INR | 60 | 63 | 59.05 | 63 | 63 | +0.1 (+0.16%) | 6,365 |
3 Jul 2007 | INR | 65.7 | 65.7 | 61.25 | 62.9 | 62.9 | +0.15 (+0.24%) | 2,611 |
2 Jul 2007 | INR | 65 | 65 | 61.75 | 62.75 | 62.75 | +0.5 (+0.80%) | 370 |
29 Jun 2007 | INR | 63.7 | 63.85 | 62.25 | 62.25 | 62.25 | -3.25 (-4.96%) | 7,204 |
28 Jun 2007 | INR | 68 | 68.6 | 65.5 | 65.5 | 65.5 | +0.15 (+0.23%) | 7,170 |
27 Jun 2007 | INR | 65.35 | 65.35 | 65.25 | 65.35 | 65.35 | +3.1 (+4.98%) | 14,198 |
26 Jun 2007 | INR | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | +2.95 (+4.97%) | 2,764 |
25 Jun 2007 | INR | 59.3 | 59.3 | 59.3 | 59.3 | 59.3 | +2.8 (+4.96%) | 715 |
22 Jun 2007 | INR | 56.5 | 56.5 | 56.5 | 56.5 | 56.5 | +2.65 (+4.92%) | 650 |