Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2007 | INR | 23.35 | 24.5 | 23.35 | 24.05 | 24.05 | -0.95 (-3.80%) | 1,200 |
26 Feb 2007 | INR | 22.05 | 25.75 | 22.05 | 25 | 25 | -0.9 (-3.47%) | 1,083 |
23 Feb 2007 | INR | 25.5 | 25.9 | 24 | 25.9 | 25.9 | -0.45 (-1.71%) | 3,650 |
22 Feb 2007 | INR | 25.85 | 27.6 | 25 | 26.35 | 26.35 | -0.65 (-2.41%) | 3,902 |
21 Feb 2007 | INR | 25.55 | 27.75 | 25.5 | 27 | 27 | +0.1 (+0.37%) | 2,829 |
20 Feb 2007 | INR | 28.85 | 28.85 | 26.85 | 26.9 | 26.9 | -0.45 (-1.65%) | 520 |
19 Feb 2007 | INR | 29 | 31 | 27.35 | 27.35 | 27.35 | -1.4 (-4.87%) | 3,077 |
16 Feb 2007 | INR | 0 | 0 | 0 | 28.75 | 28.75 | 0.0 (0.0%) | 0 |
15 Feb 2007 | INR | 29 | 29.45 | 28.2 | 28.75 | 28.75 | +0.25 (+0.88%) | 2,150 |
14 Feb 2007 | INR | 27.5 | 28.95 | 27.5 | 28.5 | 28.5 | -0.15 (-0.52%) | 312 |
13 Feb 2007 | INR | 29.15 | 30 | 27.55 | 28.65 | 28.65 | -1.75 (-5.76%) | 3,976 |
12 Feb 2007 | INR | 29.65 | 30.95 | 29 | 30.4 | 30.4 | -1.2 (-3.80%) | 2,560 |
9 Feb 2007 | INR | 33.6 | 33.6 | 31.6 | 31.6 | 31.6 | +0.1 (+0.32%) | 4,135 |
8 Feb 2007 | INR | 35 | 35 | 31.5 | 31.5 | 31.5 | -0.65 (-2.02%) | 6,050 |
7 Feb 2007 | INR | 32.85 | 32.95 | 32 | 32.15 | 32.15 | +0.25 (+0.78%) | 1,799 |
6 Feb 2007 | INR | 32.8 | 33.7 | 31 | 31.9 | 31.9 | -2.1 (-6.18%) | 4,707 |
5 Feb 2007 | INR | 35 | 35 | 34 | 34 | 34 | 0.0 (0.0%) | 3,000 |
2 Feb 2007 | INR | 34.95 | 34.95 | 33.6 | 34 | 34 | +0.9 (+2.72%) | 3,925 |
1 Feb 2007 | INR | 33.1 | 33.75 | 32.6 | 33.1 | 33.1 | +0.1 (+0.30%) | 3,050 |
31 Jan 2007 | INR | 33.35 | 33.35 | 32.5 | 33 | 33 | -0.1 (-0.30%) | 3,980 |
30 Jan 2007 | INR | 0 | 0 | 0 | 33.1 | 33.1 | 0.0 (0.0%) | 0 |
29 Jan 2007 | INR | 34.1 | 35.25 | 33.1 | 33.1 | 33.1 | -2.1 (-5.97%) | 4,341 |
26 Jan 2007 | INR | 0 | 0 | 0 | 35.2 | 35.2 | 0.0 (0.0%) | 0 |
25 Jan 2007 | INR | 34.05 | 36 | 34.05 | 35.2 | 35.2 | -0.5 (-1.40%) | 4,799 |
24 Jan 2007 | INR | 34.05 | 35.9 | 34 | 35.7 | 35.7 | +1.1 (+3.18%) | 3,251 |
23 Jan 2007 | INR | 32.65 | 36 | 32.65 | 34.6 | 34.6 | +0.25 (+0.73%) | 5,570 |
22 Jan 2007 | INR | 39.5 | 39.8 | 33.8 | 34.35 | 34.35 | -1.85 (-5.11%) | 11,878 |
19 Jan 2007 | INR | 36.2 | 38.95 | 36.15 | 36.2 | 36.2 | -2.5 (-6.46%) | 3,517 |
18 Jan 2007 | INR | 40 | 41 | 38.15 | 38.7 | 38.7 | -0.45 (-1.15%) | 5,003 |
17 Jan 2007 | INR | 38.8 | 41.85 | 38.75 | 39.15 | 39.15 | -0.7 (-1.76%) | 6,701 |