Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2007 | INR | 73 | 73 | 62.9 | 65 | 65 | +2.1 (+3.34%) | 516 |
11 Oct 2007 | INR | 71.9 | 71.9 | 57 | 62.9 | 62.9 | -1.7 (-2.63%) | 333 |
10 Oct 2007 | INR | 72 | 72 | 54.3 | 64.6 | 64.6 | -3.85 (-5.62%) | 619 |
9 Oct 2007 | INR | 71.9 | 71.9 | 60.25 | 68.45 | 68.45 | +3.45 (+5.31%) | 631 |
8 Oct 2007 | INR | 71.9 | 71.9 | 65 | 65 | 65 | -2 (-2.99%) | 1,094 |
5 Oct 2007 | INR | 67 | 72 | 60.2 | 67 | 67 | 0.0 (0.0%) | 1,189 |
4 Oct 2007 | INR | 66.75 | 69.8 | 65.05 | 67 | 67 | +0.45 (+0.68%) | 801 |
3 Oct 2007 | INR | 68.25 | 68.3 | 66.55 | 66.55 | 66.55 | -2.45 (-3.55%) | 1,766 |
1 Oct 2007 | INR | 71.35 | 71.5 | 68 | 69 | 69 | +0.35 (+0.51%) | 1,180 |
28 Sep 2007 | INR | 68.5 | 74.5 | 65.55 | 68.65 | 68.65 | +0.1 (+0.15%) | 5,691 |
27 Sep 2007 | INR | 71 | 73.85 | 68.55 | 68.55 | 68.55 | -1.15 (-1.65%) | 2,499 |
26 Sep 2007 | INR | 71.5 | 72 | 69.55 | 69.7 | 69.7 | -2.3 (-3.19%) | 4,929 |
25 Sep 2007 | INR | 72.1 | 74.2 | 70.5 | 72 | 72 | -2.65 (-3.55%) | 2,921 |
24 Sep 2007 | INR | 78.95 | 81.5 | 72 | 74.65 | 74.65 | +4.2 (+5.96%) | 19,525 |
21 Sep 2007 | INR | 72.8 | 72.8 | 68 | 70.45 | 70.45 | +4.4 (+6.66%) | 5,515 |
20 Sep 2007 | INR | 74.95 | 74.95 | 62.4 | 66.05 | 66.05 | -1.4 (-2.08%) | 2,660 |
19 Sep 2007 | INR | 72 | 72 | 63 | 67.45 | 67.45 | -1.55 (-2.25%) | 2,142 |
18 Sep 2007 | INR | 77.9 | 77.9 | 66.65 | 69 | 69 | +2.55 (+3.84%) | 2,384 |
17 Sep 2007 | INR | 71 | 74.95 | 66 | 66.45 | 66.45 | -2.1 (-3.06%) | 3,219 |
14 Sep 2007 | INR | 73.5 | 74.25 | 68 | 68.55 | 68.55 | -1.75 (-2.49%) | 9,341 |
13 Sep 2007 | INR | 65.15 | 72.9 | 65.15 | 70.3 | 70.3 | +1.1 (+1.59%) | 17,056 |
12 Sep 2007 | INR | 72 | 73 | 68.1 | 69.2 | 69.2 | +1.75 (+2.59%) | 4,478 |
11 Sep 2007 | INR | 69 | 69 | 65.15 | 67.45 | 67.45 | 0.0 (0.0%) | 1,676 |
10 Sep 2007 | INR | 60.1 | 69.45 | 60.1 | 67.45 | 67.45 | +0.35 (+0.52%) | 1,129 |
7 Sep 2007 | INR | 66.1 | 68.45 | 65 | 67.1 | 67.1 | -0.1 (-0.15%) | 7,783 |
6 Sep 2007 | INR | 72 | 72 | 65.3 | 67.2 | 67.2 | -0.2 (-0.30%) | 3,144 |
5 Sep 2007 | INR | 69.15 | 73.85 | 67.1 | 67.4 | 67.4 | -0.6 (-0.88%) | 10,955 |
4 Sep 2007 | INR | 80 | 82.45 | 67 | 68 | 68 | -6.5 (-8.72%) | 72,675 |
3 Sep 2007 | INR | 64 | 74.5 | 63.1 | 74.5 | 74.5 | +12.4 (+19.97%) | 107,858 |
31 Aug 2007 | INR | 58 | 64.8 | 58 | 62.1 | 62.1 | -1.3 (-2.05%) | 5,703 |