Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2007 | INR | 56.95 | 58 | 53.7 | 54.35 | 5.435 | -1.9 (-3.38%) | 93,765 |
30 Aug 2007 | INR | 52 | 61.35 | 52 | 56.25 | 5.625 | +5.1 (+9.97%) | 343,408 |
29 Aug 2007 | INR | 47 | 51.9 | 47 | 51.15 | 5.115 | +4.35 (+9.29%) | 100,869 |
28 Aug 2007 | INR | 45.7 | 48 | 45.4 | 46.8 | 4.68 | +1.4 (+3.08%) | 50,696 |
27 Aug 2007 | INR | 44.4 | 45.5 | 43.25 | 45.4 | 4.54 | +1.7 (+3.89%) | 42,388 |
24 Aug 2007 | INR | 44 | 45.4 | 43.2 | 43.7 | 4.37 | -0.9 (-2.02%) | 48,748 |
23 Aug 2007 | INR | 47.95 | 49.5 | 44.2 | 44.6 | 4.46 | -2.65 (-5.61%) | 96,891 |
22 Aug 2007 | INR | 51.05 | 51.05 | 46.55 | 47.25 | 4.725 | -2.8 (-5.59%) | 34,794 |
21 Aug 2007 | INR | 53 | 53 | 49.5 | 50.05 | 5.005 | -1.9 (-3.66%) | 10,126 |
20 Aug 2007 | INR | 52.5 | 54 | 51.3 | 51.95 | 5.195 | +0.9 (+1.76%) | 20,854 |
17 Aug 2007 | INR | 52.9 | 53.9 | 50.25 | 51.05 | 5.105 | -1.6 (-3.04%) | 33,314 |
16 Aug 2007 | INR | 54.95 | 54.95 | 52.25 | 52.65 | 5.265 | -3.15 (-5.65%) | 31,409 |
14 Aug 2007 | INR | 55.7 | 58.4 | 55.5 | 55.8 | 5.58 | +0.05 (+0.09%) | 20,678 |
13 Aug 2007 | INR | 56.75 | 56.8 | 55.55 | 55.75 | 5.575 | -0.2 (-0.36%) | 9,905 |
10 Aug 2007 | INR | 55.65 | 56.45 | 54.2 | 55.95 | 5.595 | -1.1 (-1.93%) | 16,991 |
9 Aug 2007 | INR | 57.7 | 58.2 | 56.75 | 57.05 | 5.705 | -0.65 (-1.13%) | 12,565 |
8 Aug 2007 | INR | 58 | 59 | 57.05 | 57.7 | 5.77 | +0.3 (+0.52%) | 14,017 |
7 Aug 2007 | INR | 58 | 58.5 | 57.15 | 57.4 | 5.74 | -0.05 (-0.09%) | 11,047 |
6 Aug 2007 | INR | 58.45 | 58.45 | 57.2 | 57.45 | 5.745 | -1.05 (-1.79%) | 6,658 |
3 Aug 2007 | INR | 59.55 | 59.55 | 58.1 | 58.5 | 5.85 | +0.65 (+1.12%) | 11,250 |
2 Aug 2007 | INR | 59.9 | 59.9 | 57.15 | 57.85 | 5.785 | -0.65 (-1.11%) | 17,446 |
1 Aug 2007 | INR | 59.3 | 60.4 | 58.4 | 58.5 | 5.85 | -2.1 (-3.47%) | 15,132 |
31 Jul 2007 | INR | 60.7 | 61.45 | 58 | 60.6 | 6.06 | +0.4 (+0.66%) | 122,351 |
30 Jul 2007 | INR | 61.9 | 62.5 | 60 | 60.2 | 6.02 | -1.7 (-2.75%) | 37,088 |
27 Jul 2007 | INR | 63 | 64.75 | 61 | 61.9 | 6.19 | -0.7 (-1.12%) | 75,294 |
26 Jul 2007 | INR | 58.95 | 65 | 58.95 | 62.6 | 6.26 | +3.05 (+5.12%) | 31,651 |
25 Jul 2007 | INR | 60.8 | 60.8 | 59.05 | 59.55 | 5.955 | -1.65 (-2.70%) | 19,632 |
24 Jul 2007 | INR | 62.1 | 62.5 | 61 | 61.2 | 6.12 | -0.8 (-1.29%) | 8,540 |
23 Jul 2007 | INR | 62.25 | 62.85 | 61.5 | 62 | 6.2 | -0.2 (-0.32%) | 6,972 |
20 Jul 2007 | INR | 62.55 | 63.3 | 62.1 | 62.2 | 6.22 | -0.7 (-1.11%) | 12,182 |