Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2007 | INR | 45.5 | 47.75 | 45.5 | 45.7 | 45.7 | -2.4 (-4.99%) | 41,981 |
2 Mar 2007 | INR | 49.95 | 50.55 | 47.8 | 48.1 | 48.1 | -1.7 (-3.41%) | 31,196 |
1 Mar 2007 | INR | 48.4 | 50.5 | 47.55 | 49.8 | 49.8 | +1.75 (+3.64%) | 33,974 |
28 Feb 2007 | INR | 45.05 | 49 | 45.05 | 48.05 | 48.05 | -1.45 (-2.93%) | 42,075 |
27 Feb 2007 | INR | 47.3 | 50.3 | 47.3 | 49.5 | 49.5 | +1.35 (+2.80%) | 27,425 |
26 Feb 2007 | INR | 48.1 | 51.5 | 46.4 | 48.15 | 48.15 | -1.75 (-3.51%) | 64,179 |
23 Feb 2007 | INR | 51.5 | 52.45 | 48.75 | 49.9 | 49.9 | -1.85 (-3.57%) | 45,305 |
22 Feb 2007 | INR | 53 | 53.45 | 51.3 | 51.75 | 51.75 | -1.1 (-2.08%) | 24,144 |
21 Feb 2007 | INR | 53.5 | 54 | 52.2 | 52.85 | 52.85 | -0.85 (-1.58%) | 19,089 |
20 Feb 2007 | INR | 52 | 56.5 | 52 | 53.7 | 53.7 | +1.3 (+2.48%) | 88,242 |
19 Feb 2007 | INR | 53.1 | 54 | 52.1 | 52.4 | 52.4 | -0.3 (-0.57%) | 47,306 |
16 Feb 2007 | INR | 0 | 0 | 0 | 52.7 | 52.7 | 0.0 (0.0%) | 0 |
15 Feb 2007 | INR | 53 | 54.4 | 52 | 52.7 | 52.7 | +0.95 (+1.84%) | 63,263 |
14 Feb 2007 | INR | 51 | 52.4 | 49 | 51.75 | 51.75 | +0.25 (+0.49%) | 62,041 |
13 Feb 2007 | INR | 48.6 | 53.85 | 48.5 | 51.5 | 51.5 | -0.75 (-1.44%) | 77,878 |
12 Feb 2007 | INR | 56.55 | 57.2 | 50.8 | 52.25 | 52.25 | -3.95 (-7.03%) | 87,772 |
9 Feb 2007 | INR | 60.1 | 60.3 | 55.8 | 56.2 | 56.2 | -3.35 (-5.63%) | 80,253 |
8 Feb 2007 | INR | 61 | 61.85 | 58.5 | 59.55 | 59.55 | -0.9 (-1.49%) | 105,650 |
7 Feb 2007 | INR | 59.6 | 62.5 | 59.3 | 60.45 | 60.45 | +0.5 (+0.83%) | 236,727 |
6 Feb 2007 | INR | 61.5 | 63 | 59.6 | 59.95 | 59.95 | -0.3 (-0.50%) | 150,072 |
5 Feb 2007 | INR | 60.2 | 61.8 | 60 | 60.25 | 60.25 | +1 (+1.69%) | 126,556 |
2 Feb 2007 | INR | 59.6 | 61.9 | 58.5 | 59.25 | 59.25 | +0.2 (+0.34%) | 134,677 |
1 Feb 2007 | INR | 60.9 | 61.4 | 58.5 | 59.05 | 59.05 | -0.95 (-1.58%) | 85,384 |
31 Jan 2007 | INR | 61 | 62.85 | 59.1 | 60 | 60 | -0.8 (-1.32%) | 166,899 |
30 Jan 2007 | INR | 0 | 0 | 0 | 60.8 | 60.8 | 0.0 (0.0%) | 0 |
29 Jan 2007 | INR | 62.55 | 62.55 | 60.1 | 60.8 | 60.8 | -1.55 (-2.49%) | 105,732 |
26 Jan 2007 | INR | 0 | 0 | 0 | 62.35 | 62.35 | 0.0 (0.0%) | 0 |
25 Jan 2007 | INR | 62.9 | 65.05 | 62 | 62.35 | 62.35 | +0.05 (+0.08%) | 495,004 |
24 Jan 2007 | INR | 61.8 | 63.9 | 60.05 | 62.3 | 62.3 | +2.4 (+4.01%) | 826,132 |
23 Jan 2007 | INR | 61.9 | 62 | 58.3 | 59.9 | 59.9 | -0.95 (-1.56%) | 289,340 |