Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2007 | INR | 44 | 44.7 | 43 | 44.7 | 4.47 | +1.7 (+3.95%) | 1,370 |
22 Oct 2007 | INR | 42 | 43 | 41 | 43 | 4.3 | +0.9 (+2.14%) | 1,350 |
19 Oct 2007 | INR | 44 | 44 | 42.1 | 42.1 | 4.21 | 0.0 (0.0%) | 998 |
18 Oct 2007 | INR | 44 | 45.7 | 42.1 | 42.1 | 4.21 | -0.7 (-1.64%) | 6,266 |
17 Oct 2007 | INR | 45 | 45 | 42.8 | 42.8 | 4.28 | -2.2 (-4.89%) | 3,550 |
16 Oct 2007 | INR | 45 | 45.95 | 43.1 | 45 | 4.5 | +0.55 (+1.24%) | 5,505 |
15 Oct 2007 | INR | 43 | 44.45 | 42 | 44.45 | 4.445 | +2.1 (+4.96%) | 1,725 |
12 Oct 2007 | INR | 41.4 | 42.9 | 41.4 | 42.35 | 4.235 | +1.25 (+3.04%) | 950 |
11 Oct 2007 | INR | 44 | 44 | 41.1 | 41.1 | 4.11 | -1.65 (-3.86%) | 2,091 |
10 Oct 2007 | INR | 42.5 | 44 | 42.15 | 42.75 | 4.275 | +0.25 (+0.59%) | 1,640 |
9 Oct 2007 | INR | 44 | 45 | 42.5 | 42.5 | 4.25 | -1.5 (-3.41%) | 3,200 |
8 Oct 2007 | INR | 44 | 44 | 42.75 | 44 | 4.4 | -0.85 (-1.90%) | 2,510 |
5 Oct 2007 | INR | 45.2 | 45.2 | 42.85 | 44.85 | 4.485 | -0.25 (-0.55%) | 2,501 |
4 Oct 2007 | INR | 42.7 | 46.5 | 42.6 | 45.1 | 4.51 | +0.6 (+1.35%) | 2,185 |
3 Oct 2007 | INR | 45 | 45.9 | 44 | 44.5 | 4.45 | -1.15 (-2.52%) | 3,804 |
1 Oct 2007 | INR | 46 | 46.25 | 45.1 | 45.65 | 4.565 | -0.6 (-1.30%) | 4,800 |
28 Sep 2007 | INR | 46.05 | 49 | 46.05 | 46.25 | 4.625 | -0.85 (-1.80%) | 2,972 |
27 Sep 2007 | INR | 48 | 48 | 47.1 | 47.1 | 4.71 | +0.1 (+0.21%) | 2,170 |
26 Sep 2007 | INR | 46.2 | 47.95 | 45.95 | 47 | 4.7 | +1.25 (+2.73%) | 5,790 |
25 Sep 2007 | INR | 46.5 | 46.5 | 45.3 | 45.75 | 4.575 | -1.25 (-2.66%) | 3,785 |
24 Sep 2007 | INR | 48 | 48.5 | 47 | 47 | 4.7 | -1 (-2.08%) | 3,450 |
21 Sep 2007 | INR | 47.55 | 48.5 | 47.5 | 48 | 4.8 | -1.05 (-2.14%) | 4,227 |
20 Sep 2007 | INR | 51 | 52 | 49.05 | 49.05 | 4.905 | -1.95 (-3.82%) | 3,360 |
19 Sep 2007 | INR | 55.25 | 55.25 | 50.8 | 51 | 5.1 | -1.1 (-2.11%) | 9,251 |
18 Sep 2007 | INR | 52.9 | 53.95 | 52 | 52.1 | 5.21 | +0.6 (+1.17%) | 6,493 |
17 Sep 2007 | INR | 52.4 | 52.4 | 50.5 | 51.5 | 5.15 | +0.1 (+0.19%) | 8,331 |
14 Sep 2007 | INR | 50.95 | 51.4 | 48.4 | 51.4 | 5.14 | +1.5 (+3.01%) | 9,194 |
13 Sep 2007 | INR | 46.6 | 49.9 | 46.6 | 49.9 | 4.99 | +1.9 (+3.96%) | 5,225 |
12 Sep 2007 | INR | 50.4 | 50.65 | 46.3 | 48 | 4.8 | -0.7 (-1.44%) | 3,981 |
11 Sep 2007 | INR | 48 | 48.7 | 47.35 | 48.7 | 4.87 | +1.4 (+2.96%) | 1,310 |