Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2007 | INR | 3,900 | 3,933.6 | 3,880 | 3,933.6 | 3,933.6 | +187.3 (+5.00%) | 7,090 |
6 Aug 2007 | INR | 3,700 | 3,746.3 | 3,600 | 3,746.3 | 3,746.3 | +178.35 (+5.00%) | 4,770 |
3 Aug 2007 | INR | 3,568.95 | 3,568.95 | 3,480 | 3,567.95 | 3,567.95 | +168.95 (+4.97%) | 16,760 |
2 Aug 2007 | INR | 3,399 | 3,399 | 3,205 | 3,399 | 3,399 | +161.85 (+5.00%) | 790 |
1 Aug 2007 | INR | 3,350.1 | 3,350.1 | 3,102 | 3,237.15 | 3,237.15 | +46.55 (+1.46%) | 3,450 |
31 Jul 2007 | INR | 3,190.6 | 3,190.6 | 3,100 | 3,190.6 | 3,190.6 | +151.9 (+5.00%) | 1,980 |
30 Jul 2007 | INR | 2,896 | 3,038.7 | 2,880 | 3,038.7 | 3,038.7 | +144.7 (+5.00%) | 1,810 |
27 Jul 2007 | INR | 2,890 | 2,896 | 2,800 | 2,894 | 2,894 | +44 (+1.54%) | 230 |
26 Jul 2007 | INR | 2,900 | 2,960 | 2,799.95 | 2,850 | 2,850 | +28 (+0.99%) | 3,370 |
25 Jul 2007 | INR | 2,935 | 2,935 | 2,822 | 2,822 | 2,822 | +12 (+0.43%) | 470 |
24 Jul 2007 | INR | 2,825 | 2,840.5 | 2,751 | 2,810 | 2,810 | +104.75 (+3.87%) | 4,000 |
23 Jul 2007 | INR | 2,600 | 2,705.25 | 2,600 | 2,705.25 | 2,705.25 | +128.8 (+5.00%) | 1,000 |
20 Jul 2007 | INR | 2,725 | 2,725 | 2,560 | 2,576.45 | 2,576.45 | -54.5 (-2.07%) | 1,270 |
19 Jul 2007 | INR | 2,650 | 2,650 | 2,522 | 2,630.95 | 2,630.95 | +30.95 (+1.19%) | 670 |
18 Jul 2007 | INR | 2,575 | 2,608 | 2,550 | 2,600 | 2,600 | -1 (-0.04%) | 740 |
17 Jul 2007 | INR | 2,735 | 2,746 | 2,550.05 | 2,601 | 2,601 | -15.2 (-0.58%) | 2,400 |
16 Jul 2007 | INR | 2,616.2 | 2,616.2 | 2,550 | 2,616.2 | 2,616.2 | +124.55 (+5.00%) | 2,930 |
13 Jul 2007 | INR | 2,491.65 | 2,491.65 | 2,491.65 | 2,491.65 | 2,491.65 | +118.65 (+5%) | 410 |
12 Jul 2007 | INR | 2,300 | 2,373 | 2,300 | 2,373 | 2,373 | +113 (+5%) | 290 |
11 Jul 2007 | INR | 2,260 | 2,260 | 2,260 | 2,260 | 2,260 | +10 (+0.44%) | 20 |
10 Jul 2007 | INR | 2,240 | 2,300 | 2,210 | 2,250 | 2,250 | 0.0 (0.0%) | 530 |
9 Jul 2007 | INR | 2,290 | 2,300 | 2,250 | 2,250 | 2,250 | -50 (-2.17%) | 560 |
6 Jul 2007 | INR | 2,261 | 2,365 | 2,250.05 | 2,300 | 2,300 | -20 (-0.86%) | 510 |
5 Jul 2007 | INR | 2,400 | 2,400 | 2,271 | 2,320 | 2,320 | -71.65 (-3.00%) | 620 |
4 Jul 2007 | INR | 2,550 | 2,650 | 2,370.05 | 2,391.65 | 2,391.65 | +31.6 (+1.34%) | 3,310 |
3 Jul 2007 | INR | 2,597.95 | 2,597.95 | 2,360.05 | 2,360.05 | 2,360.05 | -44.95 (-1.87%) | 430 |
2 Jul 2007 | INR | 2,550 | 2,550 | 2,405 | 2,405 | 2,405 | +50 (+2.12%) | 140 |
29 Jun 2007 | INR | 2,425 | 2,673.95 | 2,355 | 2,355 | 2,355 | -54.8 (-2.27%) | 2,360 |
28 Jun 2007 | INR | 2,389.8 | 2,409.8 | 2,380 | 2,409.8 | 2,409.8 | +58.6 (+2.49%) | 110 |
27 Jun 2007 | INR | 2,370 | 2,398 | 2,351 | 2,351.2 | 2,351.2 | +1.2 (+0.05%) | 200 |