Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2007 | INR | 18.3 | 20.75 | 18.3 | 20.15 | 20.15 | +1.45 (+7.75%) | 23,650 |
29 Aug 2007 | INR | 18.9 | 19 | 18.55 | 18.7 | 18.7 | -0.25 (-1.32%) | 1,869 |
28 Aug 2007 | INR | 18.9 | 18.95 | 18.35 | 18.95 | 18.95 | +0.05 (+0.26%) | 3,632 |
27 Aug 2007 | INR | 18.9 | 19 | 18.25 | 18.9 | 18.9 | +0.7 (+3.85%) | 6,873 |
24 Aug 2007 | INR | 18.15 | 18.5 | 18.15 | 18.2 | 18.2 | +0.1 (+0.55%) | 1,867 |
23 Aug 2007 | INR | 18.9 | 19.4 | 18.1 | 18.1 | 18.1 | -0.5 (-2.69%) | 4,075 |
22 Aug 2007 | INR | 19.3 | 19.3 | 18.1 | 18.6 | 18.6 | +0.1 (+0.54%) | 9,257 |
21 Aug 2007 | INR | 18.5 | 19.15 | 18.05 | 18.5 | 18.5 | -0.5 (-2.63%) | 7,628 |
20 Aug 2007 | INR | 18.5 | 19.1 | 18.5 | 19 | 19 | +0.45 (+2.43%) | 4,725 |
17 Aug 2007 | INR | 19.3 | 19.3 | 18 | 18.55 | 18.55 | -0.25 (-1.33%) | 6,324 |
16 Aug 2007 | INR | 19.25 | 19.25 | 18.8 | 18.8 | 18.8 | -0.3 (-1.57%) | 4,985 |
14 Aug 2007 | INR | 19.6 | 19.75 | 18.5 | 19.1 | 19.1 | -0.5 (-2.55%) | 9,271 |
13 Aug 2007 | INR | 19 | 19.8 | 18.55 | 19.6 | 19.6 | +0.1 (+0.51%) | 11,693 |
10 Aug 2007 | INR | 18.05 | 19.7 | 18 | 19.5 | 19.5 | +0.9 (+4.84%) | 8,617 |
9 Aug 2007 | INR | 19.95 | 19.95 | 18.5 | 18.6 | 18.6 | -0.45 (-2.36%) | 6,723 |
8 Aug 2007 | INR | 18.75 | 19.9 | 18.75 | 19.05 | 19.05 | +0.5 (+2.70%) | 13,205 |
7 Aug 2007 | INR | 18.25 | 19 | 18.15 | 18.55 | 18.55 | +0.3 (+1.64%) | 8,737 |
6 Aug 2007 | INR | 17.2 | 18.55 | 17.15 | 18.25 | 18.25 | -0.05 (-0.27%) | 4,356 |
3 Aug 2007 | INR | 18.5 | 18.65 | 18 | 18.3 | 18.3 | +0.3 (+1.67%) | 3,112 |
2 Aug 2007 | INR | 17.65 | 18.6 | 17.6 | 18 | 18 | 0.0 (0.0%) | 5,877 |
1 Aug 2007 | INR | 19.35 | 19.35 | 17.75 | 18 | 18 | -0.9 (-4.76%) | 6,161 |
31 Jul 2007 | INR | 18.45 | 19.25 | 18.45 | 18.9 | 18.9 | +0.45 (+2.44%) | 6,396 |
30 Jul 2007 | INR | 18.25 | 19 | 18.25 | 18.45 | 18.45 | +0.05 (+0.27%) | 4,244 |
27 Jul 2007 | INR | 18.5 | 19 | 18.2 | 18.4 | 18.4 | -1 (-5.15%) | 8,470 |
26 Jul 2007 | INR | 18.6 | 19.8 | 18.6 | 19.4 | 19.4 | +0.65 (+3.47%) | 7,497 |
25 Jul 2007 | INR | 18.8 | 19 | 18.35 | 18.75 | 18.75 | -0.35 (-1.83%) | 5,914 |
24 Jul 2007 | INR | 19.15 | 19.6 | 19 | 19.1 | 19.1 | -0.5 (-2.55%) | 6,202 |
23 Jul 2007 | INR | 20.4 | 20.9 | 19.6 | 19.6 | 19.6 | -0.8 (-3.92%) | 6,116 |
20 Jul 2007 | INR | 21.3 | 21.9 | 19.35 | 20.4 | 20.4 | -0.65 (-3.09%) | 42,280 |
19 Jul 2007 | INR | 21.9 | 21.9 | 18.55 | 21.05 | 21.05 | +1.65 (+8.51%) | 58,228 |