Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2007 | INR | 32.7 | 33.15 | 31.7 | 32.3 | 32.3 | +0.95 (+3.03%) | 7,201 |
23 Aug 2007 | INR | 35.35 | 35.35 | 31.25 | 31.35 | 31.35 | -1.3 (-3.98%) | 16,136 |
22 Aug 2007 | INR | 33.5 | 33.5 | 31.5 | 32.65 | 32.65 | +0.15 (+0.46%) | 10,640 |
21 Aug 2007 | INR | 34.65 | 39 | 31.7 | 32.5 | 32.5 | -0.65 (-1.96%) | 49,162 |
20 Aug 2007 | INR | 33 | 35 | 32.05 | 33.15 | 33.15 | +2 (+6.42%) | 31,519 |
17 Aug 2007 | INR | 32.8 | 32.8 | 30.7 | 31.15 | 31.15 | -0.8 (-2.50%) | 25,055 |
16 Aug 2007 | INR | 32 | 33.9 | 31.55 | 31.95 | 31.95 | -2.35 (-6.85%) | 32,127 |
14 Aug 2007 | INR | 31.1 | 35 | 30.35 | 34.3 | 34.3 | +2.8 (+8.89%) | 61,932 |
13 Aug 2007 | INR | 30.8 | 33 | 30.5 | 31.5 | 31.5 | +1.5 (+5%) | 23,732 |
10 Aug 2007 | INR | 28.1 | 30.25 | 27.65 | 30 | 30 | +1.05 (+3.63%) | 35,796 |
9 Aug 2007 | INR | 29.9 | 30.75 | 28.95 | 28.95 | 28.95 | -0.95 (-3.18%) | 5,642 |
8 Aug 2007 | INR | 30.5 | 31.3 | 29.75 | 29.9 | 29.9 | -0.1 (-0.33%) | 12,143 |
7 Aug 2007 | INR | 27.7 | 31.8 | 27.7 | 30 | 30 | +2 (+7.14%) | 20,476 |
6 Aug 2007 | INR | 27.95 | 28.05 | 27.8 | 28 | 28 | -1.9 (-6.35%) | 845 |
3 Aug 2007 | INR | 29.75 | 30 | 28.15 | 29.9 | 29.9 | +0.65 (+2.22%) | 3,260 |
2 Aug 2007 | INR | 26.25 | 29.5 | 26.2 | 29.25 | 29.25 | +0.25 (+0.86%) | 3,000 |
1 Aug 2007 | INR | 31 | 32 | 27.1 | 29 | 29 | -1 (-3.33%) | 4,657 |
31 Jul 2007 | INR | 27.6 | 30.6 | 27.6 | 30 | 30 | +2.45 (+8.89%) | 6,272 |
30 Jul 2007 | INR | 28 | 28 | 27.55 | 27.55 | 27.55 | -0.45 (-1.61%) | 900 |
27 Jul 2007 | INR | 28.95 | 29.45 | 27 | 28 | 28 | -0.3 (-1.06%) | 3,375 |
26 Jul 2007 | INR | 27.5 | 28.3 | 27.5 | 28.3 | 28.3 | +0.6 (+2.17%) | 4,960 |
25 Jul 2007 | INR | 27.75 | 28 | 27.7 | 27.7 | 27.7 | -1.3 (-4.48%) | 817 |
24 Jul 2007 | INR | 27.8 | 29 | 27.6 | 29 | 29 | +0.85 (+3.02%) | 3,050 |
23 Jul 2007 | INR | 29 | 29 | 27.7 | 28.15 | 28.15 | -0.85 (-2.93%) | 2,960 |
20 Jul 2007 | INR | 29 | 29 | 28.5 | 29 | 29 | 0.0 (0.0%) | 2,900 |
19 Jul 2007 | INR | 27.25 | 30 | 27.25 | 29 | 29 | +0.5 (+1.75%) | 10,703 |
18 Jul 2007 | INR | 27.45 | 28.9 | 27.45 | 28.5 | 28.5 | 0.0 (0.0%) | 1,868 |
17 Jul 2007 | INR | 29 | 29.25 | 28 | 28.5 | 28.5 | -0.65 (-2.23%) | 2,050 |
16 Jul 2007 | INR | 27.1 | 29.3 | 27.1 | 29.15 | 29.15 | +0.65 (+2.28%) | 3,282 |
13 Jul 2007 | INR | 28 | 29.45 | 28 | 28.5 | 28.5 | 0.0 (0.0%) | 3,325 |