Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2007 | INR | 2,485 | 2,600 | 2,465 | 2,589.5 | 2,589.5 | +126.45 (+5.13%) | 80,839 |
31 Aug 2007 | INR | 2,370 | 2,480 | 2,370 | 2,463.05 | 2,463.05 | +82.7 (+3.47%) | 74,941 |
30 Aug 2007 | INR | 2,350 | 2,418 | 2,305 | 2,380.35 | 2,380.35 | +67.1 (+2.90%) | 100,453 |
29 Aug 2007 | INR | 2,240 | 2,349 | 2,195 | 2,313.25 | 2,313.25 | +30.4 (+1.33%) | 107,070 |
28 Aug 2007 | INR | 2,108 | 2,300 | 2,085.1 | 2,282.85 | 2,282.85 | +192.35 (+9.20%) | 195,493 |
27 Aug 2007 | INR | 2,070 | 2,109 | 2,070 | 2,090.5 | 2,090.5 | +50.4 (+2.47%) | 75,787 |
24 Aug 2007 | INR | 2,080 | 2,089.9 | 2,015 | 2,040.1 | 2,040.1 | +10.1 (+0.50%) | 85,271 |
23 Aug 2007 | INR | 2,050.1 | 2,135 | 2,010 | 2,030 | 2,030 | +10.25 (+0.51%) | 113,660 |
22 Aug 2007 | INR | 2,075 | 2,075 | 1,964.4 | 2,019.75 | 2,019.75 | -34.75 (-1.69%) | 65,578 |
21 Aug 2007 | INR | 2,170 | 2,198.9 | 2,036 | 2,054.5 | 2,054.5 | -119.05 (-5.48%) | 47,432 |
20 Aug 2007 | INR | 2,205.3 | 2,280 | 2,155.5 | 2,173.55 | 2,173.55 | +32.9 (+1.54%) | 32,123 |
17 Aug 2007 | INR | 2,125 | 2,220 | 2,002 | 2,140.65 | 2,140.65 | -60.6 (-2.75%) | 75,586 |
16 Aug 2007 | INR | 2,300 | 2,300 | 2,175 | 2,201.25 | 2,201.25 | -122.45 (-5.27%) | 109,113 |
14 Aug 2007 | INR | 2,380 | 2,380 | 2,310 | 2,323.7 | 2,323.7 | -26.9 (-1.14%) | 20,598 |
13 Aug 2007 | INR | 2,370 | 2,410 | 2,341 | 2,350.6 | 2,350.6 | +10.8 (+0.46%) | 19,310 |
10 Aug 2007 | INR | 2,310 | 2,355 | 2,250 | 2,339.8 | 2,339.8 | -39.55 (-1.66%) | 93,494 |
9 Aug 2007 | INR | 2,494.8 | 2,550 | 2,351 | 2,379.35 | 2,379.35 | -82.4 (-3.35%) | 64,338 |
8 Aug 2007 | INR | 2,475 | 2,500 | 2,450 | 2,461.75 | 2,461.75 | +22.95 (+0.94%) | 14,426 |
7 Aug 2007 | INR | 2,489 | 2,509.8 | 2,430 | 2,438.8 | 2,438.8 | -10.45 (-0.43%) | 17,177 |
6 Aug 2007 | INR | 2,470 | 2,480 | 2,421.55 | 2,449.25 | 2,449.25 | -77.4 (-3.06%) | 26,260 |
3 Aug 2007 | INR | 2,475 | 2,545.5 | 2,475 | 2,526.65 | 2,526.65 | +76.1 (+3.11%) | 49,112 |
2 Aug 2007 | INR | 2,400 | 2,475 | 2,395 | 2,450.55 | 2,450.55 | +54.2 (+2.26%) | 31,766 |
1 Aug 2007 | INR | 2,550 | 2,550 | 2,361 | 2,396.35 | 2,396.35 | -141.1 (-5.56%) | 55,919 |
31 Jul 2007 | INR | 2,520 | 2,558.9 | 2,496 | 2,537.45 | 2,537.45 | +36.35 (+1.45%) | 67,891 |
30 Jul 2007 | INR | 2,540 | 2,551.1 | 2,469.95 | 2,501.1 | 2,501.1 | -65.3 (-2.54%) | 125,276 |
27 Jul 2007 | INR | 2,749 | 2,750 | 2,515 | 2,566.4 | 2,566.4 | -159.3 (-5.84%) | 128,920 |
26 Jul 2007 | INR | 2,818 | 2,837 | 2,700.15 | 2,725.7 | 2,725.7 | -66 (-2.36%) | 64,355 |
25 Jul 2007 | INR | 2,799.7 | 2,819 | 2,761.05 | 2,791.7 | 2,791.7 | -27.15 (-0.96%) | 35,117 |
24 Jul 2007 | INR | 2,865 | 2,875 | 2,810 | 2,818.85 | 2,818.85 | -36.7 (-1.29%) | 18,422 |
23 Jul 2007 | INR | 2,861 | 2,884 | 2,839.7 | 2,855.55 | 2,855.55 | -10.2 (-0.36%) | 19,041 |