Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2007 | INR | 19.5 | 19.7 | 19.15 | 19.15 | 19.15 | -0.05 (-0.26%) | 5,280 |
29 Aug 2007 | INR | 19.25 | 19.6 | 18.8 | 19.2 | 19.2 | +0.2 (+1.05%) | 5,504 |
28 Aug 2007 | INR | 18.5 | 19.25 | 18.5 | 19 | 19 | -0.5 (-2.56%) | 6,750 |
27 Aug 2007 | INR | 18.5 | 19.7 | 18.5 | 19.5 | 19.5 | +0.5 (+2.63%) | 2,101 |
24 Aug 2007 | INR | 18.55 | 19.4 | 18.5 | 19 | 19 | +0.3 (+1.60%) | 12,900 |
23 Aug 2007 | INR | 19.2 | 19.2 | 18.7 | 18.7 | 18.7 | -0.05 (-0.27%) | 9,941 |
22 Aug 2007 | INR | 19 | 19.5 | 18.55 | 18.75 | 18.75 | -0.15 (-0.79%) | 7,657 |
21 Aug 2007 | INR | 20 | 20 | 18.55 | 18.9 | 18.9 | -0.95 (-4.79%) | 4,449 |
20 Aug 2007 | INR | 19.6 | 20 | 19.05 | 19.85 | 19.85 | +0.45 (+2.32%) | 9,358 |
17 Aug 2007 | INR | 19.35 | 19.55 | 18.95 | 19.4 | 19.4 | -0.25 (-1.27%) | 5,722 |
16 Aug 2007 | INR | 19.5 | 20.8 | 18.1 | 19.65 | 19.65 | -0.3 (-1.50%) | 6,847 |
14 Aug 2007 | INR | 19.55 | 20 | 19.55 | 19.95 | 19.95 | +0.15 (+0.76%) | 3,660 |
13 Aug 2007 | INR | 20 | 20.5 | 19.55 | 19.8 | 19.8 | -0.2 (-1%) | 10,967 |
10 Aug 2007 | INR | 20 | 20.55 | 19.5 | 20 | 20 | -0.1 (-0.50%) | 3,676 |
9 Aug 2007 | INR | 20.1 | 20.15 | 19.9 | 20.1 | 20.1 | +0.35 (+1.77%) | 2,255 |
8 Aug 2007 | INR | 19.7 | 20.4 | 19.25 | 19.75 | 19.75 | 0.0 (0.0%) | 10,367 |
7 Aug 2007 | INR | 19.85 | 20.05 | 19.75 | 19.75 | 19.75 | -0.15 (-0.75%) | 6,574 |
6 Aug 2007 | INR | 20 | 20.45 | 19.85 | 19.9 | 19.9 | -0.2 (-1.00%) | 4,502 |
3 Aug 2007 | INR | 19.7 | 20.65 | 19.65 | 20.1 | 20.1 | +0.05 (+0.25%) | 4,920 |
2 Aug 2007 | INR | 20.1 | 20.55 | 19.55 | 20.05 | 20.05 | -0.1 (-0.50%) | 14,444 |
1 Aug 2007 | INR | 20.3 | 20.95 | 20.15 | 20.15 | 20.15 | -0.7 (-3.36%) | 14,312 |
31 Jul 2007 | INR | 20.6 | 21 | 20.35 | 20.85 | 20.85 | +0.15 (+0.72%) | 7,820 |
30 Jul 2007 | INR | 20.5 | 21 | 20.4 | 20.7 | 20.7 | -0.05 (-0.24%) | 4,943 |
27 Jul 2007 | INR | 21.25 | 21.25 | 20.65 | 20.75 | 20.75 | -0.75 (-3.49%) | 6,552 |
26 Jul 2007 | INR | 22 | 22 | 21.2 | 21.5 | 21.5 | +0.4 (+1.90%) | 6,575 |
25 Jul 2007 | INR | 21.5 | 21.5 | 21 | 21.1 | 21.1 | -0.15 (-0.71%) | 8,919 |
24 Jul 2007 | INR | 21.5 | 22.5 | 21 | 21.25 | 21.25 | -0.25 (-1.16%) | 117,688 |
23 Jul 2007 | INR | 22.6 | 22.6 | 20.8 | 21.5 | 21.5 | +0.2 (+0.94%) | 10,737 |
20 Jul 2007 | INR | 21.75 | 22.2 | 20.6 | 21.3 | 21.3 | -0.3 (-1.39%) | 14,391 |
19 Jul 2007 | INR | 22 | 22.2 | 21.6 | 21.6 | 21.6 | -0.3 (-1.37%) | 11,776 |