Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2007 | INR | 30 | 31.85 | 29.3 | 30.35 | 30.35 | +0.05 (+0.17%) | 8,652 |
21 Aug 2007 | INR | 32.55 | 32.55 | 30.1 | 30.3 | 30.3 | -3.2 (-9.55%) | 10,645 |
20 Aug 2007 | INR | 32.75 | 34.5 | 32.2 | 33.5 | 33.5 | +1 (+3.08%) | 8,120 |
17 Aug 2007 | INR | 34.85 | 35.9 | 31.05 | 32.5 | 32.5 | -1 (-2.99%) | 31,943 |
16 Aug 2007 | INR | 32.95 | 36.25 | 32.95 | 33.5 | 33.5 | +0.45 (+1.36%) | 26,252 |
14 Aug 2007 | INR | 35.5 | 35.5 | 33 | 33.05 | 33.05 | -1.15 (-3.36%) | 7,374 |
13 Aug 2007 | INR | 33.2 | 34.5 | 33.2 | 34.2 | 34.2 | +0.7 (+2.09%) | 8,902 |
10 Aug 2007 | INR | 31.1 | 34 | 31.1 | 33.5 | 33.5 | -1.1 (-3.18%) | 7,918 |
9 Aug 2007 | INR | 36.7 | 38.9 | 33.3 | 34.6 | 34.6 | -0.4 (-1.14%) | 48,475 |
8 Aug 2007 | INR | 32.45 | 36.75 | 32.45 | 35 | 35 | +3.2 (+10.06%) | 84,506 |
7 Aug 2007 | INR | 30.45 | 34.9 | 30.45 | 31.8 | 31.8 | +2.5 (+8.53%) | 20,735 |
6 Aug 2007 | INR | 29 | 29.5 | 28.75 | 29.3 | 29.3 | -0.6 (-2.01%) | 5,905 |
3 Aug 2007 | INR | 30.9 | 31.25 | 29.55 | 29.9 | 29.9 | -0.2 (-0.66%) | 3,595 |
2 Aug 2007 | INR | 28.6 | 30.9 | 28.5 | 30.1 | 30.1 | +0.4 (+1.35%) | 5,925 |
1 Aug 2007 | INR | 28.5 | 30.45 | 28.5 | 29.7 | 29.7 | -0.95 (-3.10%) | 12,807 |
31 Jul 2007 | INR | 30.75 | 31.85 | 30.5 | 30.65 | 30.65 | -1.15 (-3.62%) | 8,551 |
30 Jul 2007 | INR | 31.9 | 32.6 | 30.5 | 31.8 | 31.8 | +1 (+3.25%) | 12,670 |
27 Jul 2007 | INR | 31.8 | 32.7 | 30 | 30.8 | 30.8 | -2 (-6.10%) | 16,570 |
26 Jul 2007 | INR | 29.9 | 34.2 | 29.9 | 32.8 | 32.8 | +2.95 (+9.88%) | 19,544 |
25 Jul 2007 | INR | 30.9 | 31.3 | 29.4 | 29.85 | 29.85 | -1.15 (-3.71%) | 10,766 |
24 Jul 2007 | INR | 32.4 | 33.35 | 30.7 | 31 | 31 | -2.4 (-7.19%) | 15,669 |
23 Jul 2007 | INR | 34.75 | 34.9 | 33.15 | 33.4 | 33.4 | +0.1 (+0.30%) | 6,469 |
20 Jul 2007 | INR | 34.7 | 34.7 | 33.1 | 33.3 | 33.3 | -0.65 (-1.91%) | 8,232 |
19 Jul 2007 | INR | 32.65 | 33.95 | 32.65 | 33.95 | 33.95 | +1.1 (+3.35%) | 4,442 |
18 Jul 2007 | INR | 34 | 34.2 | 32.55 | 32.85 | 32.85 | -1.45 (-4.23%) | 23,058 |
17 Jul 2007 | INR | 34.55 | 35.5 | 33.5 | 34.3 | 34.3 | -0.3 (-0.87%) | 10,430 |
16 Jul 2007 | INR | 34.65 | 36 | 34.6 | 34.6 | 34.6 | -0.6 (-1.70%) | 11,332 |
13 Jul 2007 | INR | 35.05 | 36.85 | 35 | 35.2 | 35.2 | -0.7 (-1.95%) | 17,946 |
12 Jul 2007 | INR | 35.5 | 36.75 | 34.75 | 35.9 | 35.9 | +1.7 (+4.97%) | 46,130 |
11 Jul 2007 | INR | 33.7 | 35.15 | 33.6 | 34.2 | 34.2 | +0.15 (+0.44%) | 25,405 |