Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2007 | INR | 21.1 | 22.4 | 21.1 | 21.6 | 21.6 | -0.25 (-1.14%) | 110,380 |
25 Oct 2007 | INR | 22.15 | 22.8 | 21.55 | 21.85 | 21.85 | +0.25 (+1.16%) | 142,460 |
24 Oct 2007 | INR | 21.05 | 22.25 | 21.05 | 21.6 | 21.6 | +0.15 (+0.70%) | 216,185 |
23 Oct 2007 | INR | 21.15 | 21.95 | 21.15 | 21.45 | 21.45 | +0.5 (+2.39%) | 46,440 |
22 Oct 2007 | INR | 17.5 | 22 | 17.5 | 20.95 | 20.95 | -0.4 (-1.87%) | 41,440 |
19 Oct 2007 | INR | 22.2 | 22.35 | 20.5 | 21.35 | 21.35 | -0.9 (-4.04%) | 119,350 |
18 Oct 2007 | INR | 22.1 | 24 | 22.1 | 22.25 | 22.25 | +0.05 (+0.23%) | 309,920 |
17 Oct 2007 | INR | 20.1 | 22.4 | 20.05 | 22.2 | 22.2 | -0.4 (-1.77%) | 154,200 |
16 Oct 2007 | INR | 22.6 | 23.6 | 22.6 | 22.6 | 22.6 | -0.1 (-0.44%) | 113,705 |
15 Oct 2007 | INR | 23.8 | 23.8 | 22.5 | 22.7 | 22.7 | -0.4 (-1.73%) | 86,155 |
12 Oct 2007 | INR | 23.1 | 24 | 22.55 | 23.1 | 23.1 | -0.65 (-2.74%) | 119,930 |
11 Oct 2007 | INR | 24.6 | 24.6 | 23.3 | 23.75 | 23.75 | -0.45 (-1.86%) | 223,315 |
10 Oct 2007 | INR | 23 | 26.3 | 23 | 24.2 | 24.2 | +2 (+9.01%) | 820,775 |
9 Oct 2007 | INR | 20.7 | 23 | 20.5 | 22.2 | 22.2 | +0.85 (+3.98%) | 117,955 |
8 Oct 2007 | INR | 23 | 23 | 21 | 21.35 | 21.35 | -1.7 (-7.38%) | 148,685 |
5 Oct 2007 | INR | 23.8 | 24.05 | 22.7 | 23.05 | 23.05 | -1.15 (-4.75%) | 99,325 |
4 Oct 2007 | INR | 24.95 | 25.15 | 23.7 | 24.2 | 24.2 | -0.4 (-1.63%) | 226,780 |
3 Oct 2007 | INR | 25.1 | 25.5 | 24.05 | 24.6 | 24.6 | -0.25 (-1.01%) | 317,440 |
2 Oct 2007 | INR | 0 | 0 | 0 | 24.85 | 24.85 | 0.0 (0.0%) | 0 |
1 Oct 2007 | INR | 25 | 25.7 | 24.4 | 24.85 | 24.85 | +0.7 (+2.90%) | 456,920 |
28 Sep 2007 | INR | 24.35 | 25.4 | 23.5 | 24.15 | 24.15 | +0.55 (+2.33%) | 300,460 |
27 Sep 2007 | INR | 25.5 | 25.7 | 23.2 | 23.6 | 23.6 | -1.2 (-4.84%) | 244,800 |
26 Sep 2007 | INR | 25.4 | 26.5 | 24.6 | 24.8 | 24.8 | -0.2 (-0.80%) | 614,390 |
25 Sep 2007 | INR | 23.2 | 25.5 | 22.7 | 25 | 25 | +1.55 (+6.61%) | 782,415 |
24 Sep 2007 | INR | 24.1 | 24.2 | 22.8 | 23.45 | 23.45 | -0.15 (-0.64%) | 323,745 |
21 Sep 2007 | INR | 24.5 | 25.5 | 23 | 23.6 | 23.6 | -0.7 (-2.88%) | 883,100 |
20 Sep 2007 | INR | 27.45 | 27.5 | 24 | 24.3 | 24.3 | -0.95 (-3.76%) | 2,295,430 |
19 Sep 2007 | INR | 21.9 | 25.25 | 21 | 25.25 | 25.25 | +4.2 (+19.95%) | 2,618,940 |
18 Sep 2007 | INR | 25 | 25 | 20.9 | 21.05 | 21.05 | 0.0 (0.0%) | 197,310 |
17 Sep 2007 | INR | 21 | 21.4 | 20.15 | 21.05 | 21.05 | +0.1 (+0.48%) | 293,960 |