Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2007 | INR | 21 | 21.6 | 20.75 | 21.1 | 21.1 | +0.15 (+0.72%) | 51,749 |
30 Aug 2007 | INR | 21.05 | 21.45 | 20.75 | 20.95 | 20.95 | -0.1 (-0.48%) | 48,351 |
29 Aug 2007 | INR | 21.15 | 21.6 | 20.5 | 21.05 | 21.05 | -0.1 (-0.47%) | 55,044 |
28 Aug 2007 | INR | 19.95 | 21.45 | 19.95 | 21.15 | 21.15 | +0.85 (+4.19%) | 55,373 |
27 Aug 2007 | INR | 20.3 | 20.45 | 20.2 | 20.3 | 20.3 | +0.1 (+0.50%) | 12,830 |
24 Aug 2007 | INR | 19.95 | 20.35 | 19.95 | 20.2 | 20.2 | +0.25 (+1.25%) | 15,745 |
23 Aug 2007 | INR | 20 | 20.95 | 19.9 | 19.95 | 19.95 | -0.05 (-0.25%) | 56,237 |
22 Aug 2007 | INR | 19.55 | 20.35 | 19.55 | 20 | 20 | -0.15 (-0.74%) | 17,511 |
21 Aug 2007 | INR | 20.5 | 20.5 | 20 | 20.15 | 20.15 | -0.1 (-0.49%) | 24,658 |
20 Aug 2007 | INR | 20.5 | 20.55 | 19.4 | 20.25 | 20.25 | +0.05 (+0.25%) | 62,276 |
17 Aug 2007 | INR | 19.8 | 20.6 | 19.7 | 20.2 | 20.2 | +0.2 (+1%) | 63,645 |
16 Aug 2007 | INR | 20 | 20.3 | 19.8 | 20 | 20 | -0.4 (-1.96%) | 47,060 |
14 Aug 2007 | INR | 20 | 20.5 | 19.9 | 20.4 | 20.4 | +0.35 (+1.75%) | 41,746 |
13 Aug 2007 | INR | 20 | 20.15 | 19.85 | 20.05 | 20.05 | -0.05 (-0.25%) | 17,256 |
10 Aug 2007 | INR | 20 | 20.15 | 19.3 | 20.1 | 20.1 | +0.6 (+3.08%) | 60,747 |
9 Aug 2007 | INR | 20.05 | 20.4 | 19.5 | 19.5 | 19.5 | -0.45 (-2.26%) | 59,228 |
8 Aug 2007 | INR | 20 | 20.4 | 19.9 | 19.95 | 19.95 | -0.05 (-0.25%) | 18,701 |
7 Aug 2007 | INR | 19.8 | 20.25 | 19.8 | 20 | 20 | 0.0 (0.0%) | 25,714 |
6 Aug 2007 | INR | 19.9 | 20 | 19.85 | 20 | 20 | -0.1 (-0.50%) | 10,184 |
3 Aug 2007 | INR | 19.8 | 20.5 | 19.8 | 20.1 | 20.1 | +0.05 (+0.25%) | 13,068 |
2 Aug 2007 | INR | 21.05 | 21.05 | 20 | 20.05 | 20.05 | -0.5 (-2.43%) | 44,721 |
1 Aug 2007 | INR | 19.7 | 21.4 | 19.4 | 20.55 | 20.55 | +1 (+5.12%) | 374,271 |
31 Jul 2007 | INR | 19.05 | 19.95 | 19.05 | 19.55 | 19.55 | +0.2 (+1.03%) | 15,404 |
30 Jul 2007 | INR | 21 | 21 | 18.9 | 19.35 | 19.35 | +0.05 (+0.26%) | 11,188 |
27 Jul 2007 | INR | 21 | 21 | 19.1 | 19.3 | 19.3 | -0.15 (-0.77%) | 57,874 |
26 Jul 2007 | INR | 21.25 | 21.25 | 19.1 | 19.45 | 19.45 | -0.45 (-2.26%) | 75,320 |
25 Jul 2007 | INR | 22 | 22 | 19.75 | 19.9 | 19.9 | -0.9 (-4.33%) | 51,706 |
24 Jul 2007 | INR | 20 | 22 | 20 | 20.8 | 20.8 | +1 (+5.05%) | 304,270 |
23 Jul 2007 | INR | 19.95 | 20.1 | 19.7 | 19.8 | 19.8 | +0.2 (+1.02%) | 49,939 |
20 Jul 2007 | INR | 19.65 | 20 | 19.6 | 19.6 | 19.6 | -0.25 (-1.26%) | 18,323 |