Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2007 | INR | 19.85 | 20.75 | 19.85 | 20 | 20 | +0.15 (+0.76%) | 6,184 |
7 Feb 2007 | INR | 19.85 | 20.75 | 19.85 | 19.85 | 19.85 | -0.15 (-0.75%) | 2,070 |
6 Feb 2007 | INR | 19.15 | 20 | 19.15 | 20 | 20 | +0.9 (+4.71%) | 3,550 |
5 Feb 2007 | INR | 18.3 | 19.3 | 18.3 | 19.1 | 19.1 | +1 (+5.52%) | 2,765 |
2 Feb 2007 | INR | 18.5 | 19.7 | 18.1 | 18.1 | 18.1 | -0.7 (-3.72%) | 5,700 |
1 Feb 2007 | INR | 19 | 19 | 18.8 | 18.8 | 18.8 | -0.2 (-1.05%) | 6,100 |
31 Jan 2007 | INR | 19.05 | 19.05 | 19 | 19 | 19 | -0.55 (-2.81%) | 400 |
30 Jan 2007 | INR | 0 | 0 | 0 | 19.55 | 19.55 | 0.0 (0.0%) | 0 |
29 Jan 2007 | INR | 20 | 20 | 19.5 | 19.55 | 19.55 | -0.35 (-1.76%) | 400 |
26 Jan 2007 | INR | 0 | 0 | 0 | 19.9 | 19.9 | 0.0 (0.0%) | 0 |
25 Jan 2007 | INR | 21.85 | 21.85 | 19.9 | 19.9 | 19.9 | -1.05 (-5.01%) | 2,991 |
24 Jan 2007 | INR | 21 | 21 | 19.3 | 20.95 | 20.95 | +0.95 (+4.75%) | 2,500 |
23 Jan 2007 | INR | 19.1 | 20.8 | 19.1 | 20 | 20 | +0.1 (+0.50%) | 6,806 |
22 Jan 2007 | INR | 18.1 | 19.9 | 18.1 | 19.9 | 19.9 | +0.9 (+4.74%) | 1,925 |
19 Jan 2007 | INR | 20.7 | 20.75 | 19 | 19 | 19 | -0.8 (-4.04%) | 5,999 |
18 Jan 2007 | INR | 20.3 | 20.3 | 18.95 | 19.8 | 19.8 | -0.2 (-1%) | 3,701 |
17 Jan 2007 | INR | 20.3 | 20.3 | 18.75 | 20 | 20 | +0.05 (+0.25%) | 3,562 |
16 Jan 2007 | INR | 18.85 | 19.95 | 18.8 | 19.95 | 19.95 | -0.05 (-0.25%) | 2,707 |
15 Jan 2007 | INR | 18.5 | 20 | 18.45 | 20 | 20 | 0.0 (0.0%) | 3,025 |
12 Jan 2007 | INR | 20.45 | 20.45 | 18.9 | 20 | 20 | -0.7 (-3.38%) | 2,710 |
11 Jan 2007 | INR | 19 | 20.7 | 19 | 20.7 | 20.7 | +0.7 (+3.50%) | 4,884 |
10 Jan 2007 | INR | 19.8 | 20 | 18.7 | 20 | 20 | +0.05 (+0.25%) | 740 |
9 Jan 2007 | INR | 18.8 | 20.1 | 18.8 | 19.95 | 19.95 | -0.15 (-0.75%) | 874 |
8 Jan 2007 | INR | 19.05 | 20.1 | 19.05 | 20.1 | 20.1 | +0.2 (+1.01%) | 4,660 |
5 Jan 2007 | INR | 20.1 | 20.1 | 18.7 | 19.9 | 19.9 | +0.7 (+3.65%) | 2,578 |
4 Jan 2007 | INR | 19.3 | 19.3 | 17.95 | 19.2 | 19.2 | +0.7 (+3.78%) | 1,748 |
3 Jan 2007 | INR | 18.05 | 19.65 | 18 | 18.5 | 18.5 | -0.4 (-2.12%) | 2,200 |
2 Jan 2007 | INR | 17.15 | 18.9 | 17.15 | 18.9 | 18.9 | +0.9 (+5%) | 1,050 |
1 Jan 2007 | INR | 0 | 0 | 0 | 18 | 18 | 0.0 (0.0%) | 0 |
29 Dec 2006 | INR | 17 | 18 | 16.3 | 18 | 18 | +0.2 (+1.12%) | 6,996 |