Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2007 | INR | 45.4 | 45.85 | 45 | 45.85 | 45.85 | +2.15 (+4.92%) | 133,016 |
14 Mar 2007 | INR | 41.9 | 43.7 | 40 | 43.7 | 43.7 | +2.05 (+4.92%) | 276,216 |
13 Mar 2007 | INR | 41.35 | 41.65 | 41.15 | 41.65 | 41.65 | +1.95 (+4.91%) | 100,164 |
12 Mar 2007 | INR | 37.95 | 39.7 | 37.95 | 39.7 | 39.7 | +1.85 (+4.89%) | 384,244 |
9 Mar 2007 | INR | 38 | 39.35 | 36.25 | 37.85 | 37.85 | -0.25 (-0.66%) | 213,676 |
8 Mar 2007 | INR | 37.95 | 38.9 | 37.95 | 38.1 | 38.1 | -1.8 (-4.51%) | 275,500 |
7 Mar 2007 | INR | 39.9 | 40.8 | 39.9 | 39.9 | 39.9 | -2.05 (-4.89%) | 495,284 |
6 Mar 2007 | INR | 45 | 45 | 41.95 | 41.95 | 41.95 | -2.2 (-4.98%) | 412,172 |
5 Mar 2007 | INR | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | -2.3 (-4.95%) | 96,700 |
2 Mar 2007 | INR | 46.4 | 50.9 | 46.35 | 46.45 | 46.45 | -2.3 (-4.72%) | 137,180 |
1 Mar 2007 | INR | 45 | 48.8 | 44.2 | 48.75 | 48.75 | +2.25 (+4.84%) | 340,180 |
28 Feb 2007 | INR | 46.5 | 48.85 | 46.5 | 46.5 | 46.5 | -2.4 (-4.91%) | 127,404 |
27 Feb 2007 | INR | 49.2 | 54 | 48.9 | 48.9 | 48.9 | -2.55 (-4.96%) | 853,572 |
26 Feb 2007 | INR | 51.45 | 54 | 51.45 | 51.45 | 51.45 | -2.7 (-4.99%) | 267,588 |
23 Feb 2007 | INR | 58.8 | 58.8 | 54.15 | 54.15 | 54.15 | -2.8 (-4.92%) | 190,188 |
22 Feb 2007 | INR | 54.1 | 57.2 | 53.55 | 56.95 | 56.95 | +2.45 (+4.50%) | 818,620 |
21 Feb 2007 | INR | 55 | 56.1 | 53.65 | 54.5 | 54.5 | -0.9 (-1.62%) | 194,956 |
20 Feb 2007 | INR | 58.5 | 59 | 54.6 | 55.4 | 55.4 | -2.35 (-4.07%) | 162,632 |
19 Feb 2007 | INR | 60 | 61.95 | 56.5 | 57.75 | 57.75 | -1.3 (-2.20%) | 308,108 |
16 Feb 2007 | INR | 0 | 0 | 0 | 59.05 | 59.05 | 0.0 (0.0%) | 0 |
15 Feb 2007 | INR | 59 | 59.05 | 56.7 | 59.05 | 59.05 | +2.8 (+4.98%) | 619,920 |
14 Feb 2007 | INR | 54 | 58.95 | 54 | 56.25 | 56.25 | -0.55 (-0.97%) | 604,764 |
13 Feb 2007 | INR | 57.3 | 60.25 | 56.8 | 56.8 | 56.8 | -2.7 (-4.54%) | 414,280 |
12 Feb 2007 | INR | 62.95 | 63 | 58.95 | 59.5 | 59.5 | -2.9 (-4.65%) | 350,524 |
9 Feb 2007 | INR | 65.5 | 66 | 61.6 | 62.4 | 62.4 | -1.9 (-2.95%) | 705,452 |
8 Feb 2007 | INR | 66.4 | 66.5 | 62.5 | 64.3 | 64.3 | -0.85 (-1.30%) | 618,864 |
7 Feb 2007 | INR | 65.9 | 67.6 | 64 | 65.15 | 65.15 | +0.05 (+0.08%) | 430,016 |
6 Feb 2007 | INR | 65.7 | 67.5 | 64.55 | 65.1 | 65.1 | 0.0 (0.0%) | 687,920 |
5 Feb 2007 | INR | 64.7 | 65.95 | 60.25 | 65.1 | 65.1 | +2.25 (+3.58%) | 1,400,628 |
2 Feb 2007 | INR | 61.45 | 62.85 | 59 | 62.85 | 62.85 | +2.95 (+4.92%) | 1,205,800 |