Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2007 | INR | 1.6 | 1.73 | 1.6 | 1.73 | 1.73 | +0.08 (+4.85%) | 300,631 |
27 Jul 2007 | INR | 1.65 | 1.65 | 1.57 | 1.65 | 1.65 | +0.07 (+4.43%) | 305,742 |
26 Jul 2007 | INR | 1.5 | 1.58 | 1.48 | 1.58 | 1.58 | +0.08 (+5.33%) | 430,675 |
25 Jul 2007 | INR | 1.55 | 1.55 | 1.45 | 1.5 | 1.5 | +0.02 (+1.35%) | 127,610 |
24 Jul 2007 | INR | 1.46 | 1.58 | 1.45 | 1.48 | 1.48 | -0.07 (-4.52%) | 246,166 |
23 Jul 2007 | INR | 1.43 | 1.56 | 1.43 | 1.55 | 1.55 | +0.05 (+3.33%) | 175,499 |
20 Jul 2007 | INR | 1.48 | 1.56 | 1.44 | 1.5 | 1.5 | +0.02 (+1.35%) | 148,025 |
19 Jul 2007 | INR | 1.55 | 1.59 | 1.47 | 1.48 | 1.48 | -0.07 (-4.52%) | 146,868 |
18 Jul 2007 | INR | 1.6 | 1.6 | 1.52 | 1.55 | 1.55 | -0.05 (-3.13%) | 108,995 |
17 Jul 2007 | INR | 1.55 | 1.65 | 1.52 | 1.6 | 1.6 | 0.0 (0.0%) | 195,227 |
16 Jul 2007 | INR | 1.69 | 1.69 | 1.54 | 1.6 | 1.6 | -0.07 (-4.19%) | 260,092 |
13 Jul 2007 | INR | 1.77 | 1.77 | 1.61 | 1.67 | 1.67 | -0.02 (-1.18%) | 228,436 |
12 Jul 2007 | INR | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | +0.08 (+4.97%) | 73,300 |
11 Jul 2007 | INR | 1.6 | 1.61 | 1.47 | 1.61 | 1.61 | +0.07 (+4.55%) | 62,859 |
10 Jul 2007 | INR | 1.67 | 1.67 | 1.53 | 1.54 | 1.54 | -0.06 (-3.75%) | 196,517 |
9 Jul 2007 | INR | 1.62 | 1.7 | 1.6 | 1.6 | 1.6 | -0.05 (-3.03%) | 132,742 |
6 Jul 2007 | INR | 1.7 | 1.71 | 1.59 | 1.65 | 1.65 | -0.01 (-0.60%) | 142,441 |
5 Jul 2007 | INR | 1.76 | 1.82 | 1.66 | 1.66 | 1.66 | -0.06 (-3.49%) | 151,779 |
4 Jul 2007 | INR | 1.87 | 1.87 | 1.72 | 1.72 | 1.72 | -0.13 (-7.03%) | 261,681 |
3 Jul 2007 | INR | 1.91 | 1.91 | 1.73 | 1.85 | 1.85 | +0.03 (+1.65%) | 464,653 |
2 Jul 2007 | INR | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | +0.08 (+4.60%) | 116,874 |
29 Jun 2007 | INR | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | +0.08 (+4.82%) | 52,416 |
28 Jun 2007 | INR | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | +0.07 (+4.40%) | 54,571 |
27 Jun 2007 | INR | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | +0.07 (+4.61%) | 68,691 |
26 Jun 2007 | INR | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | +0.07 (+4.83%) | 70,571 |
25 Jun 2007 | INR | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | +0.05 (+3.57%) | 108,176 |
22 Jun 2007 | INR | 1.42 | 1.42 | 1.31 | 1.4 | 1.4 | +0.03 (+2.19%) | 73,158 |
21 Jun 2007 | INR | 1.35 | 1.37 | 1.26 | 1.37 | 1.37 | +0.06 (+4.58%) | 77,724 |
20 Jun 2007 | INR | 1.36 | 1.38 | 1.28 | 1.31 | 1.31 | -0.01 (-0.76%) | 108,284 |
19 Jun 2007 | INR | 1.4 | 1.4 | 1.3 | 1.32 | 1.32 | -0.03 (-2.22%) | 156,075 |