Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2007 | INR | 29.9 | 30 | 29.9 | 30 | 30 | +1 (+3.45%) | 500 |
1 Oct 2007 | INR | 30 | 30 | 29 | 29 | 29 | -1 (-3.33%) | 1,000 |
28 Sep 2007 | INR | 30 | 30 | 30 | 30 | 30 | +1.05 (+3.63%) | 200 |
27 Sep 2007 | INR | 29.1 | 31.45 | 28.9 | 28.95 | 28.95 | -1.25 (-4.14%) | 3,125 |
26 Sep 2007 | INR | 29.15 | 30.2 | 29.1 | 30.2 | 30.2 | -0.15 (-0.49%) | 24,850 |
25 Sep 2007 | INR | 29.05 | 30.7 | 29.05 | 30.35 | 30.35 | +1.25 (+4.30%) | 1,446 |
24 Sep 2007 | INR | 30.7 | 30.7 | 29.05 | 29.1 | 29.1 | -0.35 (-1.19%) | 5,300 |
21 Sep 2007 | INR | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -0.45 (-1.51%) | 100 |
20 Sep 2007 | INR | 30.95 | 31 | 29.6 | 29.9 | 29.9 | -1.1 (-3.55%) | 850 |
19 Sep 2007 | INR | 31 | 31 | 30.35 | 31 | 31 | -0.75 (-2.36%) | 4,027 |
18 Sep 2007 | INR | 31.7 | 32.5 | 30.6 | 31.75 | 31.75 | +0.15 (+0.47%) | 2,164 |
17 Sep 2007 | INR | 29.05 | 31.65 | 28.85 | 31.6 | 31.6 | +1.45 (+4.81%) | 2,700 |
14 Sep 2007 | INR | 30 | 31.9 | 29.5 | 30.15 | 30.15 | +0.05 (+0.17%) | 4,100 |
13 Sep 2007 | INR | 30.5 | 31.15 | 30.1 | 30.1 | 30.1 | -1.3 (-4.14%) | 3,520 |
12 Sep 2007 | INR | 30.6 | 31.4 | 30.45 | 31.4 | 31.4 | -0.6 (-1.88%) | 1,931 |
11 Sep 2007 | INR | 31 | 32 | 31 | 32 | 32 | +1.05 (+3.39%) | 2,054 |
10 Sep 2007 | INR | 32.5 | 32.5 | 30.95 | 30.95 | 30.95 | -1.35 (-4.18%) | 743 |
7 Sep 2007 | INR | 30 | 32.6 | 29.9 | 32.3 | 32.3 | +1.25 (+4.03%) | 3,400 |
6 Sep 2007 | INR | 31.45 | 32.5 | 31.05 | 31.05 | 31.05 | -0.25 (-0.80%) | 2,808 |
5 Sep 2007 | INR | 30.55 | 31.3 | 30.55 | 31.3 | 31.3 | +0.1 (+0.32%) | 400 |
4 Sep 2007 | INR | 30.9 | 31.2 | 29.6 | 31.2 | 31.2 | +1.45 (+4.87%) | 4,785 |
3 Sep 2007 | INR | 29.55 | 29.75 | 29 | 29.75 | 29.75 | +0.2 (+0.68%) | 2,408 |
31 Aug 2007 | INR | 31 | 31 | 29.55 | 29.55 | 29.55 | -0.45 (-1.50%) | 1,100 |
30 Aug 2007 | INR | 30 | 31 | 29.1 | 30 | 30 | -0.4 (-1.32%) | 2,586 |
28 Aug 2007 | INR | 29.4 | 30.4 | 29.4 | 30.4 | 30.4 | +2.4 (+8.57%) | 10,996 |
27 Aug 2007 | INR | 28 | 29.85 | 27.6 | 28 | 28 | -0.4 (-1.41%) | 2,176 |
24 Aug 2007 | INR | 29 | 29 | 28 | 28.4 | 28.4 | -1 (-3.40%) | 1,210 |
23 Aug 2007 | INR | 30.7 | 31 | 29.4 | 29.4 | 29.4 | -1.05 (-3.45%) | 1,550 |
22 Aug 2007 | INR | 29.15 | 30.45 | 28.35 | 30.45 | 30.45 | +0.95 (+3.22%) | 4,748 |
21 Aug 2007 | INR | 29.3 | 30.75 | 29.25 | 29.5 | 29.5 | -2.5 (-7.81%) | 4,086 |