Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2007 | INR | 29.2 | 32.4 | 28.25 | 32.2 | 6.44 | +1.2 (+3.87%) | 17,597 |
16 Oct 2007 | INR | 31 | 31.9 | 30 | 31 | 6.2 | 0.0 (0.0%) | 3,980 |
15 Oct 2007 | INR | 32 | 33.35 | 31 | 31 | 6.2 | 0.0 (0.0%) | 710 |
12 Oct 2007 | INR | 31.2 | 32 | 31 | 31 | 6.2 | -1 (-3.13%) | 2,400 |
11 Oct 2007 | INR | 32 | 32 | 32 | 32 | 6.4 | +1 (+3.23%) | 200 |
10 Oct 2007 | INR | 31.3 | 33.9 | 31 | 31 | 6.2 | -0.15 (-0.48%) | 2,307 |
9 Oct 2007 | INR | 30.6 | 33.85 | 30.6 | 31.15 | 6.23 | -0.9 (-2.81%) | 1,938 |
8 Oct 2007 | INR | 35.9 | 35.9 | 30.85 | 32.05 | 6.41 | -1.2 (-3.61%) | 3,258 |
5 Oct 2007 | INR | 33 | 35.95 | 32.5 | 33.25 | 6.65 | -0.25 (-0.75%) | 3,110 |
4 Oct 2007 | INR | 35 | 35 | 33.5 | 33.5 | 6.7 | -1.5 (-4.29%) | 6,737 |
3 Oct 2007 | INR | 37 | 37 | 34.35 | 35 | 7 | -1 (-2.78%) | 2,320 |
1 Oct 2007 | INR | 35 | 37.4 | 35 | 36 | 7.2 | +0.5 (+1.41%) | 3,085 |
28 Sep 2007 | INR | 35.55 | 37.5 | 35 | 35.5 | 7.1 | -0.45 (-1.25%) | 2,775 |
27 Sep 2007 | INR | 35.05 | 36.85 | 35.05 | 35.95 | 7.19 | +0.95 (+2.71%) | 2,163 |
26 Sep 2007 | INR | 36 | 37 | 35 | 35 | 7 | -1.05 (-2.91%) | 3,499 |
25 Sep 2007 | INR | 36.05 | 38.15 | 36 | 36.05 | 7.21 | -1.25 (-3.35%) | 1,618 |
24 Sep 2007 | INR | 36.2 | 38.4 | 36 | 37.3 | 7.46 | -1.2 (-3.12%) | 2,325 |
21 Sep 2007 | INR | 42.7 | 42.7 | 38.15 | 38.5 | 7.7 | -1.25 (-3.14%) | 8,949 |
20 Sep 2007 | INR | 41 | 42.85 | 39.6 | 39.75 | 7.95 | -1.25 (-3.05%) | 10,611 |
19 Sep 2007 | INR | 40 | 42.35 | 38.6 | 41 | 8.2 | +2.5 (+6.49%) | 30,935 |
18 Sep 2007 | INR | 34 | 38.5 | 34 | 38.5 | 7.7 | +3.5 (+10%) | 18,285 |
17 Sep 2007 | INR | 33.45 | 35 | 33.35 | 35 | 7 | +0.15 (+0.43%) | 2,205 |
14 Sep 2007 | INR | 34.8 | 35.85 | 34.8 | 34.85 | 6.97 | +0.25 (+0.72%) | 6,189 |
13 Sep 2007 | INR | 34.2 | 35.5 | 33.9 | 34.6 | 6.92 | -0.25 (-0.72%) | 3,451 |
12 Sep 2007 | INR | 35.6 | 36 | 34.5 | 34.85 | 6.97 | -0.25 (-0.71%) | 2,782 |
11 Sep 2007 | INR | 36.95 | 36.95 | 34.8 | 35.1 | 7.02 | +0.6 (+1.74%) | 4,150 |
10 Sep 2007 | INR | 34.85 | 35 | 31.4 | 34.5 | 6.9 | +2.15 (+6.65%) | 3,614 |
7 Sep 2007 | INR | 32.7 | 32.7 | 31.25 | 32.35 | 6.47 | +2.15 (+7.12%) | 4,063 |
6 Sep 2007 | INR | 29 | 31.45 | 29 | 30.2 | 6.04 | +0.2 (+0.67%) | 2,493 |
5 Sep 2007 | INR | 29.3 | 30 | 29.3 | 30 | 6 | -0.55 (-1.80%) | 400 |