Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2007 | INR | 1,340.05 | 1,398 | 1,320 | 1,347.25 | 1,347.25 | +6 (+0.45%) | 25,420 |
10 Oct 2007 | INR | 1,365 | 1,368 | 1,338.05 | 1,341.25 | 1,341.25 | -26.75 (-1.96%) | 1,671 |
9 Oct 2007 | INR | 1,380 | 1,380 | 1,353.55 | 1,368 | 1,368 | +16.4 (+1.21%) | 392 |
8 Oct 2007 | INR | 1,380 | 1,380 | 1,350.05 | 1,351.6 | 1,351.6 | -17.75 (-1.30%) | 714 |
5 Oct 2007 | INR | 1,390 | 1,402 | 1,361.1 | 1,369.35 | 1,369.35 | -28.45 (-2.04%) | 675 |
4 Oct 2007 | INR | 1,420 | 1,435 | 1,390.55 | 1,397.8 | 1,397.8 | -21.2 (-1.49%) | 1,284 |
3 Oct 2007 | INR | 1,393.1 | 1,467 | 1,393.1 | 1,419 | 1,419 | +28 (+2.01%) | 4,736 |
1 Oct 2007 | INR | 1,427 | 1,427 | 1,391 | 1,391 | 1,391 | -12.75 (-0.91%) | 1,642 |
28 Sep 2007 | INR | 1,390 | 1,420 | 1,374 | 1,403.75 | 1,403.75 | +14.8 (+1.07%) | 2,784 |
27 Sep 2007 | INR | 1,372 | 1,400 | 1,372 | 1,388.95 | 1,388.95 | +22.95 (+1.68%) | 3,104 |
26 Sep 2007 | INR | 1,360 | 1,395 | 1,350 | 1,366 | 1,366 | +7.3 (+0.54%) | 17,456 |
25 Sep 2007 | INR | 1,340 | 1,375 | 1,340 | 1,358.7 | 1,358.7 | +7.85 (+0.58%) | 1,634 |
24 Sep 2007 | INR | 1,399 | 1,430 | 1,315.1 | 1,350.85 | 1,350.85 | -22.25 (-1.62%) | 307,313 |
21 Sep 2007 | INR | 1,360.05 | 1,375 | 1,355 | 1,373.1 | 1,373.1 | +16.7 (+1.23%) | 1,873 |
20 Sep 2007 | INR | 1,370.05 | 1,388.95 | 1,350 | 1,356.4 | 1,356.4 | -28.65 (-2.07%) | 2,426 |
19 Sep 2007 | INR | 1,395.75 | 1,400.95 | 1,375 | 1,385.05 | 1,385.05 | +21.05 (+1.54%) | 4,003 |
18 Sep 2007 | INR | 1,392.95 | 1,396 | 1,340 | 1,364 | 1,364 | -6 (-0.44%) | 2,008 |
17 Sep 2007 | INR | 1,400 | 1,405 | 1,370 | 1,370 | 1,370 | -12.2 (-0.88%) | 944 |
14 Sep 2007 | INR | 1,410 | 1,420 | 1,365 | 1,382.2 | 1,382.2 | -17.8 (-1.27%) | 2,130 |
13 Sep 2007 | INR | 1,448 | 1,448 | 1,390 | 1,400 | 1,400 | -20 (-1.41%) | 835 |
12 Sep 2007 | INR | 1,430 | 1,434.95 | 1,390 | 1,420 | 1,420 | -7.1 (-0.50%) | 836 |
11 Sep 2007 | INR | 1,495 | 1,495 | 1,411.25 | 1,427.1 | 1,427.1 | -32.85 (-2.25%) | 895 |
10 Sep 2007 | INR | 1,475 | 1,494.95 | 1,455 | 1,459.95 | 1,459.95 | -16.05 (-1.09%) | 810 |
7 Sep 2007 | INR | 1,479.5 | 1,510 | 1,450.1 | 1,476 | 1,476 | +16 (+1.10%) | 2,014 |
6 Sep 2007 | INR | 1,441 | 1,465.1 | 1,430 | 1,460 | 1,460 | 0.0 (0.0%) | 25,600 |
5 Sep 2007 | INR | 1,464.95 | 1,474 | 1,440 | 1,460 | 1,460 | +10 (+0.69%) | 316 |
4 Sep 2007 | INR | 1,477 | 1,479.95 | 1,443 | 1,450 | 1,450 | -0.15 (-0.01%) | 467 |
3 Sep 2007 | INR | 1,530 | 1,530 | 1,440 | 1,450.15 | 1,450.15 | -50.9 (-3.39%) | 850 |
31 Aug 2007 | INR | 1,406.1 | 1,520 | 1,400 | 1,501.05 | 1,501.05 | +76.85 (+5.40%) | 1,080 |
30 Aug 2007 | INR | 1,417 | 1,434 | 1,410 | 1,424.2 | 1,424.2 | +43.2 (+3.13%) | 300 |