Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2007 | INR | 55 | 56.9 | 52.8 | 54.35 | 54.35 | -1.2 (-2.16%) | 50,583 |
5 Mar 2007 | INR | 55 | 57.2 | 53.3 | 55.55 | 55.55 | -0.55 (-0.98%) | 148,045 |
2 Mar 2007 | INR | 57.3 | 58 | 54.5 | 56.1 | 56.1 | -1.05 (-1.84%) | 105,305 |
1 Mar 2007 | INR | 56.1 | 58.5 | 55 | 57.15 | 57.15 | +0.2 (+0.35%) | 80,188 |
28 Feb 2007 | INR | 54.75 | 58.75 | 54.75 | 56.95 | 56.95 | -0.05 (-0.09%) | 75,244 |
27 Feb 2007 | INR | 56 | 59.4 | 55.2 | 57 | 57 | +1 (+1.79%) | 96,607 |
26 Feb 2007 | INR | 59.5 | 60 | 56 | 56 | 56 | -2.9 (-4.92%) | 79,752 |
23 Feb 2007 | INR | 58.1 | 61 | 58.1 | 58.9 | 58.9 | -2.25 (-3.68%) | 83,354 |
22 Feb 2007 | INR | 63.9 | 63.9 | 61.15 | 61.15 | 61.15 | -3.2 (-4.97%) | 84,007 |
21 Feb 2007 | INR | 63.45 | 65.7 | 60.35 | 64.35 | 64.35 | +1.75 (+2.80%) | 383,640 |
20 Feb 2007 | INR | 62.6 | 62.6 | 60.25 | 62.6 | 62.6 | +2.95 (+4.95%) | 1,366,995 |
19 Feb 2007 | INR | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | +2.8 (+4.93%) | 93,354 |
16 Feb 2007 | INR | 0 | 0 | 0 | 56.85 | 56.85 | 0.0 (0.0%) | 0 |
15 Feb 2007 | INR | 56.85 | 56.85 | 55.5 | 56.85 | 56.85 | +2.85 (+5.28%) | 65,709 |
14 Feb 2007 | INR | 54.4 | 54.5 | 50 | 54 | 54 | +2.05 (+3.95%) | 245,892 |
13 Feb 2007 | INR | 51.95 | 51.95 | 51 | 51.95 | 51.95 | +2.45 (+4.95%) | 295,339 |
12 Feb 2007 | INR | 48.25 | 49.75 | 46 | 49.5 | 49.5 | +2.1 (+4.43%) | 110,709 |
9 Feb 2007 | INR | 48.9 | 49.5 | 47 | 47.4 | 47.4 | -0.4 (-0.84%) | 126,474 |
8 Feb 2007 | INR | 49 | 49 | 47.5 | 47.8 | 47.8 | -0.7 (-1.44%) | 30,119 |
7 Feb 2007 | INR | 47.9 | 49.8 | 47.5 | 48.5 | 48.5 | +0.7 (+1.46%) | 321,961 |
6 Feb 2007 | INR | 47.4 | 49.5 | 47.3 | 47.8 | 47.8 | -0.3 (-0.62%) | 394,102 |
5 Feb 2007 | INR | 49.1 | 50 | 48 | 48.1 | 48.1 | -1.35 (-2.73%) | 49,241 |
2 Feb 2007 | INR | 48.8 | 50 | 47.8 | 49.45 | 49.45 | +0.2 (+0.41%) | 58,276 |
1 Feb 2007 | INR | 50.2 | 50.2 | 49.15 | 49.25 | 49.25 | -0.65 (-1.30%) | 15,281 |
31 Jan 2007 | INR | 50 | 50.75 | 48.85 | 49.9 | 49.9 | +0.15 (+0.30%) | 252,630 |
30 Jan 2007 | INR | 0 | 0 | 0 | 49.75 | 49.75 | 0.0 (0.0%) | 0 |
29 Jan 2007 | INR | 50.05 | 51.5 | 49.5 | 49.75 | 49.75 | -0.2 (-0.40%) | 143,964 |
26 Jan 2007 | INR | 0 | 0 | 0 | 49.95 | 49.95 | 0.0 (0.0%) | 0 |
25 Jan 2007 | INR | 49.5 | 50.55 | 48.75 | 49.95 | 49.95 | +1.9 (+3.95%) | 404,363 |
24 Jan 2007 | INR | 48.5 | 49 | 48 | 48.05 | 48.05 | +0.75 (+1.59%) | 120,618 |