Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2007 | INR | 17.1 | 18.2 | 17.1 | 17.5 | 17.5 | -0.5 (-2.78%) | 2,550 |
25 Sep 2007 | INR | 18.85 | 18.85 | 17.5 | 18 | 18 | +0.2 (+1.12%) | 10,973 |
24 Sep 2007 | INR | 16.95 | 18.85 | 16.6 | 17.8 | 17.8 | +0.1 (+0.56%) | 22,984 |
21 Sep 2007 | INR | 19.3 | 19.35 | 17.7 | 17.7 | 17.7 | -1.8 (-9.23%) | 14,132 |
20 Sep 2007 | INR | 19.6 | 19.9 | 18.7 | 19.5 | 19.5 | +0.7 (+3.72%) | 9,800 |
19 Sep 2007 | INR | 20.5 | 20.5 | 18.65 | 18.8 | 18.8 | -0.7 (-3.59%) | 13,285 |
18 Sep 2007 | INR | 20.45 | 20.45 | 19.5 | 19.5 | 19.5 | +0.25 (+1.30%) | 7,500 |
17 Sep 2007 | INR | 19.15 | 20.5 | 19.1 | 19.25 | 19.25 | -0.5 (-2.53%) | 6,050 |
14 Sep 2007 | INR | 20 | 20.75 | 19 | 19.75 | 19.75 | -0.65 (-3.19%) | 5,658 |
13 Sep 2007 | INR | 20.9 | 21.45 | 19.55 | 20.4 | 20.4 | +0.7 (+3.55%) | 14,812 |
12 Sep 2007 | INR | 21.7 | 21.75 | 19.7 | 19.7 | 19.7 | -0.65 (-3.19%) | 12,767 |
11 Sep 2007 | INR | 22 | 22 | 20.1 | 20.35 | 20.35 | -0.8 (-3.78%) | 24,501 |
10 Sep 2007 | INR | 19.05 | 22.25 | 19 | 21.15 | 21.15 | +1.3 (+6.55%) | 29,477 |
7 Sep 2007 | INR | 21 | 23.6 | 19.35 | 19.85 | 19.85 | -0.05 (-0.25%) | 63,053 |
6 Sep 2007 | INR | 17 | 19.9 | 17 | 19.9 | 19.9 | +3.35 (+20.24%) | 41,073 |
5 Sep 2007 | INR | 17.3 | 17.3 | 16.55 | 16.55 | 16.55 | -1.1 (-6.23%) | 7,670 |
4 Sep 2007 | INR | 16.9 | 17.85 | 16.8 | 17.65 | 17.65 | +0.7 (+4.13%) | 6,100 |
3 Sep 2007 | INR | 16.85 | 17.85 | 16.5 | 16.95 | 16.95 | +0.7 (+4.31%) | 3,101 |
31 Aug 2007 | INR | 16.1 | 16.45 | 16 | 16.25 | 16.25 | -0.35 (-2.11%) | 1,086 |
30 Aug 2007 | INR | 16.7 | 17.05 | 16 | 16.6 | 16.6 | -0.5 (-2.92%) | 3,401 |
29 Aug 2007 | INR | 16.95 | 17.15 | 16.95 | 17.1 | 17.1 | -0.35 (-2.01%) | 1,710 |
28 Aug 2007 | INR | 16.7 | 17.45 | 16.5 | 17.45 | 17.45 | +0.45 (+2.65%) | 5,240 |
27 Aug 2007 | INR | 16.5 | 17.1 | 16.35 | 17 | 17 | 0.0 (0.0%) | 8,499 |
24 Aug 2007 | INR | 17 | 17 | 16 | 17 | 17 | -0.15 (-0.87%) | 5,447 |
23 Aug 2007 | INR | 17.3 | 17.35 | 16.35 | 17.15 | 17.15 | +0.35 (+2.08%) | 9,318 |
22 Aug 2007 | INR | 17 | 17 | 14.25 | 16.8 | 16.8 | -0.2 (-1.18%) | 6,381 |
21 Aug 2007 | INR | 17.05 | 17.05 | 16.25 | 17 | 17 | -0.15 (-0.87%) | 12,675 |
20 Aug 2007 | INR | 17.7 | 17.7 | 16.8 | 17.15 | 17.15 | +0.9 (+5.54%) | 7,490 |
17 Aug 2007 | INR | 17.1 | 17.1 | 15.95 | 16.25 | 16.25 | -0.85 (-4.97%) | 26,930 |
16 Aug 2007 | INR | 15.2 | 18.1 | 15.2 | 17.1 | 17.1 | +0.95 (+5.88%) | 22,825 |