Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2007 | INR | 23.43 | 23.43 | 23.4 | 23.42 | 234.2 | +1.1 (+4.93%) | 102,033 |
24 Jan 2007 | INR | 21.85 | 22.32 | 20.75 | 22.32 | 223.2 | +1.06 (+4.99%) | 356,049 |
23 Jan 2007 | INR | 22.5 | 22.69 | 21 | 21.26 | 212.6 | -0.43 (-1.98%) | 36,613 |
22 Jan 2007 | INR | 23.2 | 23.2 | 21 | 21.69 | 216.9 | -0.41 (-1.86%) | 234,564 |
19 Jan 2007 | INR | 22.1 | 22.1 | 22.1 | 22.1 | 221 | +1.05 (+4.99%) | 8,750 |
18 Jan 2007 | INR | 21.05 | 21.05 | 21.05 | 21.05 | 210.5 | +1 (+4.99%) | 2,571 |
17 Jan 2007 | INR | 20.05 | 20.05 | 20.05 | 20.05 | 200.5 | -0.72 (-3.47%) | 1,632 |
16 Jan 2007 | INR | 20.88 | 21.06 | 19.06 | 20.77 | 207.7 | +0.67 (+3.33%) | 701,139 |
15 Jan 2007 | INR | 19.8 | 20.4 | 19.5 | 20.1 | 201 | +0.64 (+3.29%) | 17,090 |
12 Jan 2007 | INR | 19.45 | 19.77 | 18.65 | 19.46 | 194.6 | +0.63 (+3.35%) | 53,453 |
11 Jan 2007 | INR | 19.2 | 19.2 | 18 | 18.83 | 188.3 | +0.4 (+2.17%) | 29,305 |
10 Jan 2007 | INR | 19.54 | 19.54 | 18.01 | 18.43 | 184.3 | -0.18 (-0.97%) | 90,346 |
9 Jan 2007 | INR | 18.61 | 18.61 | 18.61 | 18.61 | 186.1 | +0.88 (+4.96%) | 18,889 |
8 Jan 2007 | INR | 17.67 | 17.73 | 17.67 | 17.73 | 177.3 | +0.84 (+4.97%) | 31,852 |
5 Jan 2007 | INR | 16.8 | 16.89 | 16.6 | 16.89 | 168.9 | +0.8 (+4.97%) | 28,389 |
4 Jan 2007 | INR | 15.87 | 16.09 | 15.01 | 16.09 | 160.9 | +0.59 (+3.81%) | 15,180 |
3 Jan 2007 | INR | 15.48 | 15.5 | 14.53 | 15.5 | 155 | +0.4 (+2.65%) | 13,183 |
2 Jan 2007 | INR | 15.3 | 15.3 | 14.45 | 15.1 | 151 | +0.5 (+3.42%) | 11,702 |
1 Jan 2007 | INR | 0 | 0 | 0 | 14.6 | 146 | 0.0 (0.0%) | 0 |
29 Dec 2006 | INR | 14.8 | 15 | 14.15 | 14.6 | 146 | -0.24 (-1.62%) | 12,257 |
28 Dec 2006 | INR | 15.05 | 15.05 | 14.2 | 14.84 | 148.4 | +0.45 (+3.13%) | 5,271 |
27 Dec 2006 | INR | 15.5 | 15.5 | 14.39 | 14.39 | 143.9 | -0.65 (-4.32%) | 16,600 |
26 Dec 2006 | INR | 15.85 | 15.85 | 14.7 | 15.04 | 150.4 | -0.13 (-0.86%) | 20,954 |
25 Dec 2006 | INR | 0 | 0 | 0 | 15.17 | 151.7 | 0.0 (0.0%) | 0 |
22 Dec 2006 | INR | 15.1 | 15.82 | 15 | 15.17 | 151.7 | -0.03 (-0.20%) | 31,125 |
21 Dec 2006 | INR | 15.1 | 15.69 | 14.75 | 15.2 | 152 | +0.2 (+1.33%) | 28,165 |
20 Dec 2006 | INR | 15.5 | 15.62 | 14.21 | 15 | 150 | -0.12 (-0.79%) | 13,775 |
19 Dec 2006 | INR | 15 | 15.12 | 14.6 | 15.12 | 151.2 | +0.72 (+5.00%) | 18,205 |
18 Dec 2006 | INR | 14 | 14.4 | 13.9 | 14.4 | 144 | +0.89 (+6.59%) | 10,550 |
15 Dec 2006 | INR | 14.4 | 14.4 | 13.5 | 13.51 | 135.1 | -0.29 (-2.10%) | 13,908 |