Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2007 | INR | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.85 (-4.75%) | 3,000 |
23 Mar 2007 | INR | 0 | 0 | 0 | 17.9 | 17.9 | 0.0 (0.0%) | 0 |
22 Mar 2007 | INR | 18 | 18 | 17.9 | 17.9 | 17.9 | -0.85 (-4.53%) | 2,000 |
21 Mar 2007 | INR | 0 | 0 | 0 | 18.75 | 18.75 | 0.0 (0.0%) | 0 |
20 Mar 2007 | INR | 18.8 | 19 | 18.75 | 18.75 | 18.75 | -0.95 (-4.82%) | 11,000 |
19 Mar 2007 | INR | 0 | 0 | 0 | 19.7 | 19.7 | 0.0 (0.0%) | 0 |
16 Mar 2007 | INR | 19.5 | 19.7 | 19.5 | 19.7 | 19.7 | +0.7 (+3.68%) | 22,000 |
15 Mar 2007 | INR | 18.5 | 19 | 18.5 | 19 | 19 | +0.9 (+4.97%) | 67,000 |
14 Mar 2007 | INR | 19.8 | 19.8 | 18.1 | 18.1 | 18.1 | -0.8 (-4.23%) | 2,000 |
13 Mar 2007 | INR | 19 | 19.45 | 18 | 18.9 | 18.9 | +0.2 (+1.07%) | 65,000 |
12 Mar 2007 | INR | 19 | 19.25 | 18.7 | 18.7 | 18.7 | -0.95 (-4.83%) | 46,000 |
9 Mar 2007 | INR | 20 | 20 | 18.7 | 19.65 | 19.65 | +0.45 (+2.34%) | 74,000 |
8 Mar 2007 | INR | 19.2 | 19.2 | 18.5 | 19.2 | 19.2 | +0.9 (+4.92%) | 40,000 |
7 Mar 2007 | INR | 19.5 | 20 | 18.3 | 18.3 | 18.3 | -0.95 (-4.94%) | 104,000 |
6 Mar 2007 | INR | 19.8 | 19.8 | 19.25 | 19.25 | 19.25 | -1 (-4.94%) | 40,000 |
5 Mar 2007 | INR | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -1.05 (-4.93%) | 43,000 |
2 Mar 2007 | INR | 20.95 | 21.5 | 20.95 | 21.3 | 21.3 | +0.95 (+4.67%) | 26,000 |
1 Mar 2007 | INR | 20.3 | 22.4 | 20.3 | 20.35 | 20.35 | -0.85 (-4.01%) | 796,000 |
28 Feb 2007 | INR | 21.2 | 22.95 | 21.2 | 21.2 | 21.2 | -1.05 (-4.72%) | 95,000 |
27 Feb 2007 | INR | 22 | 22.95 | 22 | 22.25 | 22.25 | +0.25 (+1.14%) | 128,000 |
26 Feb 2007 | INR | 20.4 | 22 | 20.4 | 22 | 22 | +0.55 (+2.56%) | 16,000 |
23 Feb 2007 | INR | 23.45 | 23.5 | 21.45 | 21.45 | 21.45 | -0.55 (-2.50%) | 552,000 |
22 Feb 2007 | INR | 23 | 24 | 22 | 22 | 22 | -1 (-4.35%) | 13,000 |
21 Feb 2007 | INR | 23.7 | 23.9 | 22 | 23 | 23 | 0.0 (0.0%) | 54,000 |
20 Feb 2007 | INR | 23.1 | 23.75 | 22.1 | 23 | 23 | -0.75 (-3.16%) | 173,000 |
19 Feb 2007 | INR | 23.5 | 24 | 23 | 23.75 | 23.75 | +0.35 (+1.50%) | 582,000 |
16 Feb 2007 | INR | 0 | 0 | 0 | 23.4 | 23.4 | 0.0 (0.0%) | 0 |
15 Feb 2007 | INR | 24.15 | 24.15 | 23 | 23.4 | 23.4 | +0.4 (+1.74%) | 20,000 |
14 Feb 2007 | INR | 21 | 23 | 21 | 23 | 23 | +0.75 (+3.37%) | 600,000 |
13 Feb 2007 | INR | 22.75 | 22.8 | 20.8 | 22.25 | 22.25 | +0.5 (+2.30%) | 139,000 |