Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2007 | INR | 20 | 20 | 19.7 | 19.85 | 19.85 | +0.25 (+1.28%) | 91,231 |
18 Jul 2007 | INR | 19.6 | 19.8 | 19.15 | 19.6 | 19.6 | +0.05 (+0.26%) | 11,969 |
17 Jul 2007 | INR | 19.85 | 20.1 | 19.5 | 19.55 | 19.55 | -0.4 (-2.01%) | 46,732 |
16 Jul 2007 | INR | 20.35 | 20.35 | 19.85 | 19.95 | 19.95 | +0.1 (+0.50%) | 18,145 |
13 Jul 2007 | INR | 20.25 | 20.25 | 19.75 | 19.85 | 19.85 | -0.15 (-0.75%) | 41,457 |
12 Jul 2007 | INR | 20.3 | 20.6 | 20 | 20 | 20 | +0.1 (+0.50%) | 49,813 |
11 Jul 2007 | INR | 19.9 | 20.2 | 19.9 | 19.9 | 19.9 | 0.0 (0.0%) | 64,006 |
10 Jul 2007 | INR | 20.35 | 20.4 | 19.9 | 19.9 | 19.9 | -0.15 (-0.75%) | 23,031 |
9 Jul 2007 | INR | 20.3 | 20.5 | 20 | 20.05 | 20.05 | +0.05 (+0.25%) | 23,479 |
6 Jul 2007 | INR | 20 | 20.3 | 19.9 | 20 | 20 | -0.05 (-0.25%) | 23,947 |
5 Jul 2007 | INR | 20.1 | 20.1 | 19.8 | 20.05 | 20.05 | 0.0 (0.0%) | 6,251 |
4 Jul 2007 | INR | 20.75 | 20.75 | 20 | 20.05 | 20.05 | -0.65 (-3.14%) | 27,790 |
3 Jul 2007 | INR | 20.75 | 21.5 | 20.4 | 20.7 | 20.7 | -0.05 (-0.24%) | 64,800 |
2 Jul 2007 | INR | 21.2 | 21.2 | 20.7 | 20.75 | 20.75 | -0.1 (-0.48%) | 15,097 |
29 Jun 2007 | INR | 21 | 21.4 | 20.75 | 20.85 | 20.85 | -0.25 (-1.18%) | 21,377 |
28 Jun 2007 | INR | 21.25 | 21.5 | 21 | 21.1 | 21.1 | -0.05 (-0.24%) | 27,163 |
27 Jun 2007 | INR | 20.8 | 21.9 | 20.8 | 21.15 | 21.15 | -0.05 (-0.24%) | 43,320 |
26 Jun 2007 | INR | 20.7 | 21.4 | 20.7 | 21.2 | 21.2 | -0.1 (-0.47%) | 51,664 |
25 Jun 2007 | INR | 20.85 | 21.6 | 20.85 | 21.3 | 21.3 | -0.1 (-0.47%) | 24,933 |
22 Jun 2007 | INR | 22.95 | 22.95 | 21.2 | 21.4 | 21.4 | -0.55 (-2.51%) | 31,369 |
21 Jun 2007 | INR | 22 | 22.45 | 21.75 | 21.95 | 21.95 | +0.15 (+0.69%) | 73,435 |
20 Jun 2007 | INR | 21.1 | 22.5 | 20.7 | 21.8 | 21.8 | +0.75 (+3.56%) | 255,356 |
19 Jun 2007 | INR | 21.55 | 21.55 | 20.5 | 21.05 | 21.05 | +0.55 (+2.68%) | 23,383 |
18 Jun 2007 | INR | 19.1 | 22.95 | 19.1 | 20.5 | 20.5 | -0.85 (-3.98%) | 27,396 |
15 Jun 2007 | INR | 21.5 | 21.85 | 21 | 21.35 | 21.35 | +0.1 (+0.47%) | 36,508 |
14 Jun 2007 | INR | 21.7 | 21.7 | 21.25 | 21.25 | 21.25 | -0.15 (-0.70%) | 38,582 |
13 Jun 2007 | INR | 21 | 21.8 | 20.4 | 21.4 | 21.4 | +0.65 (+3.13%) | 22,981 |
12 Jun 2007 | INR | 21.35 | 21.4 | 20.4 | 20.75 | 20.75 | -0.8 (-3.71%) | 28,792 |
11 Jun 2007 | INR | 20.5 | 23 | 20.5 | 21.55 | 21.55 | +1.65 (+8.29%) | 142,315 |
8 Jun 2007 | INR | 19.8 | 20.3 | 19.65 | 19.9 | 19.9 | -0.4 (-1.97%) | 28,745 |