Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2007 | INR | 2,693 | 2,750 | 2,675 | 2,712.75 | 2,712.75 | +19.05 (+0.71%) | 55,168 |
15 Oct 2007 | INR | 2,625 | 2,710 | 2,608 | 2,693.7 | 2,693.7 | +103.25 (+3.99%) | 72,973 |
12 Oct 2007 | INR | 2,560 | 2,639.9 | 2,520 | 2,590.45 | 2,590.45 | +37.8 (+1.48%) | 140,923 |
11 Oct 2007 | INR | 2,500 | 2,638 | 2,492 | 2,552.65 | 2,552.65 | +61.2 (+2.46%) | 278,915 |
10 Oct 2007 | INR | 2,548 | 2,564 | 2,475 | 2,491.45 | 2,491.45 | -11.9 (-0.48%) | 176,789 |
9 Oct 2007 | INR | 2,480 | 2,560 | 2,416 | 2,503.35 | 2,503.35 | -1.7 (-0.07%) | 312,764 |
8 Oct 2007 | INR | 2,680 | 2,699 | 2,451.2 | 2,505.05 | 2,505.05 | -143.9 (-5.43%) | 300,925 |
5 Oct 2007 | INR | 2,731.1 | 2,762 | 2,635.1 | 2,648.95 | 2,648.95 | -72.65 (-2.67%) | 66,239 |
4 Oct 2007 | INR | 2,690 | 2,855 | 2,660 | 2,721.6 | 2,721.6 | +32.1 (+1.19%) | 130,563 |
3 Oct 2007 | INR | 2,739 | 2,773.8 | 2,512.05 | 2,689.5 | 2,689.5 | -10.65 (-0.39%) | 41,035 |
1 Oct 2007 | INR | 2,775 | 2,790 | 2,670 | 2,700.15 | 2,700.15 | -60.9 (-2.21%) | 92,273 |
28 Sep 2007 | INR | 2,650 | 2,775 | 2,612.55 | 2,761.05 | 2,761.05 | +158.65 (+6.10%) | 86,214 |
27 Sep 2007 | INR | 2,679.9 | 2,698 | 2,580 | 2,602.4 | 2,602.4 | -47.4 (-1.79%) | 23,347 |
26 Sep 2007 | INR | 2,655 | 2,740 | 2,640.2 | 2,649.8 | 2,649.8 | -4.2 (-0.16%) | 29,016 |
25 Sep 2007 | INR | 2,735 | 2,744 | 2,591 | 2,654 | 2,654 | -77.05 (-2.82%) | 32,841 |
24 Sep 2007 | INR | 2,725 | 2,774.8 | 2,705.1 | 2,731.05 | 2,731.05 | +19.6 (+0.72%) | 31,789 |
21 Sep 2007 | INR | 2,700 | 2,810 | 2,690 | 2,711.45 | 2,711.45 | +19.95 (+0.74%) | 119,472 |
20 Sep 2007 | INR | 2,530 | 2,742 | 2,510 | 2,691.5 | 2,691.5 | +189.55 (+7.58%) | 137,822 |
19 Sep 2007 | INR | 2,560 | 2,581 | 2,491 | 2,501.95 | 2,501.95 | -3 (-0.12%) | 37,609 |
18 Sep 2007 | INR | 2,416 | 2,522 | 2,416 | 2,504.95 | 2,504.95 | +82.35 (+3.40%) | 35,468 |
17 Sep 2007 | INR | 2,450 | 2,475 | 2,420 | 2,422.6 | 2,422.6 | -27.1 (-1.11%) | 15,622 |
14 Sep 2007 | INR | 2,525 | 2,547.7 | 2,417.5 | 2,449.7 | 2,449.7 | -55.3 (-2.21%) | 351,776 |
13 Sep 2007 | INR | 2,540 | 2,544 | 2,500 | 2,505 | 2,505 | -20.25 (-0.80%) | 50,327 |
12 Sep 2007 | INR | 2,560 | 2,565 | 2,511.25 | 2,525.25 | 2,525.25 | -9.25 (-0.36%) | 23,008 |
11 Sep 2007 | INR | 2,568 | 2,585 | 2,512.1 | 2,534.5 | 2,534.5 | -2.8 (-0.11%) | 37,543 |
10 Sep 2007 | INR | 2,449 | 2,551 | 2,425.25 | 2,537.3 | 2,537.3 | +68.8 (+2.79%) | 42,066 |
7 Sep 2007 | INR | 2,522 | 2,534.8 | 2,455 | 2,468.5 | 2,468.5 | -26.8 (-1.07%) | 29,093 |
6 Sep 2007 | INR | 2,500 | 2,540 | 2,484.25 | 2,495.3 | 2,495.3 | -5.9 (-0.24%) | 52,826 |
5 Sep 2007 | INR | 2,550 | 2,580 | 2,484.2 | 2,501.2 | 2,501.2 | -36.45 (-1.44%) | 58,998 |
4 Sep 2007 | INR | 2,602 | 2,634 | 2,510 | 2,537.65 | 2,537.65 | -51.85 (-2.00%) | 76,848 |