Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2007 | INR | 57.3 | 62.6 | 55.45 | 60.85 | 60.85 | +4.1 (+7.22%) | 581,912 |
19 Jan 2007 | INR | 53.45 | 57.7 | 52.2 | 56.75 | 56.75 | +3.85 (+7.28%) | 532,785 |
18 Jan 2007 | INR | 54.7 | 57.25 | 52.5 | 52.9 | 52.9 | -1.9 (-3.47%) | 228,123 |
17 Jan 2007 | INR | 55.5 | 57.6 | 54.5 | 54.8 | 54.8 | -0.35 (-0.63%) | 171,071 |
16 Jan 2007 | INR | 58 | 58 | 54.65 | 55.15 | 55.15 | -2 (-3.50%) | 276,008 |
15 Jan 2007 | INR | 61.1 | 62.35 | 56.3 | 57.15 | 57.15 | -3.15 (-5.22%) | 629,371 |
12 Jan 2007 | INR | 53.15 | 63.1 | 52.55 | 60.3 | 60.3 | +7.7 (+14.64%) | 1,514,463 |
11 Jan 2007 | INR | 50.35 | 54.5 | 50.25 | 52.6 | 52.6 | +2.3 (+4.57%) | 120,175 |
10 Jan 2007 | INR | 53 | 53.35 | 50 | 50.3 | 50.3 | -2.65 (-5.00%) | 127,768 |
9 Jan 2007 | INR | 57 | 57.4 | 50.8 | 52.95 | 52.95 | -3.65 (-6.45%) | 337,457 |
8 Jan 2007 | INR | 50.5 | 58 | 48.7 | 56.6 | 56.6 | +6.1 (+12.08%) | 1,200,821 |
5 Jan 2007 | INR | 49.45 | 52.5 | 48 | 50.5 | 50.5 | +1.5 (+3.06%) | 282,405 |
4 Jan 2007 | INR | 49.8 | 52.5 | 48.6 | 49 | 49 | +0.1 (+0.20%) | 420,715 |
3 Jan 2007 | INR | 42.45 | 49.85 | 42.05 | 48.9 | 48.9 | +6.9 (+16.43%) | 525,326 |
2 Jan 2007 | INR | 44.2 | 44.2 | 41.7 | 42 | 42 | -0.7 (-1.64%) | 94,941 |
1 Jan 2007 | INR | 0 | 0 | 0 | 42.7 | 42.7 | 0.0 (0.0%) | 0 |
29 Dec 2006 | INR | 42.8 | 43.5 | 42.35 | 42.7 | 42.7 | +0.1 (+0.23%) | 45,377 |
28 Dec 2006 | INR | 41.95 | 43 | 41.6 | 42.6 | 42.6 | +0.85 (+2.04%) | 23,320 |
27 Dec 2006 | INR | 43 | 43 | 41.25 | 41.75 | 41.75 | -0.25 (-0.60%) | 37,519 |
26 Dec 2006 | INR | 42.45 | 43 | 41.8 | 42 | 42 | +0.2 (+0.48%) | 47,131 |
25 Dec 2006 | INR | 0 | 0 | 0 | 41.8 | 41.8 | 0.0 (0.0%) | 0 |
22 Dec 2006 | INR | 41.95 | 43.5 | 41.55 | 41.8 | 41.8 | +0.15 (+0.36%) | 86,032 |
21 Dec 2006 | INR | 41.25 | 42.3 | 41.25 | 41.65 | 41.65 | +0.35 (+0.85%) | 43,255 |
20 Dec 2006 | INR | 41.5 | 42.1 | 41.1 | 41.3 | 41.3 | -0.3 (-0.72%) | 16,534 |
19 Dec 2006 | INR | 41.85 | 42.15 | 41.3 | 41.6 | 41.6 | +0.1 (+0.24%) | 13,283 |
18 Dec 2006 | INR | 42.45 | 42.9 | 41.3 | 41.5 | 41.5 | -0.45 (-1.07%) | 20,726 |
15 Dec 2006 | INR | 42.1 | 43.9 | 41.4 | 41.95 | 41.95 | +0.5 (+1.21%) | 97,435 |
14 Dec 2006 | INR | 41.45 | 42.85 | 41.25 | 41.45 | 41.45 | +0.55 (+1.34%) | 36,707 |
13 Dec 2006 | INR | 42.6 | 42.6 | 39.5 | 40.9 | 40.9 | -1.15 (-2.73%) | 29,961 |
12 Dec 2006 | INR | 43.5 | 44.6 | 41.75 | 42.05 | 42.05 | -1.9 (-4.32%) | 40,388 |