Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2007 | INR | 1,650 | 1,674.9 | 1,646 | 1,664.85 | 1,664.85 | +23.85 (+1.45%) | 9,070 |
10 Jul 2007 | INR | 1,660 | 1,660 | 1,635 | 1,641 | 1,641 | -29 (-1.74%) | 22,140 |
9 Jul 2007 | INR | 1,652 | 1,673 | 1,642 | 1,670 | 1,670 | +59.75 (+3.71%) | 50,710 |
6 Jul 2007 | INR | 1,683 | 1,699 | 1,600.1 | 1,610.25 | 1,610.25 | -54.55 (-3.28%) | 210,190 |
5 Jul 2007 | INR | 1,684 | 1,684 | 1,640.05 | 1,664.8 | 1,664.8 | -6.95 (-0.42%) | 80,540 |
4 Jul 2007 | INR | 1,719 | 1,719.95 | 1,670 | 1,671.75 | 1,671.75 | -28.6 (-1.68%) | 89,850 |
3 Jul 2007 | INR | 1,670 | 1,770 | 1,659.9 | 1,700.35 | 1,700.35 | +46.3 (+2.80%) | 391,700 |
2 Jul 2007 | INR | 1,749.9 | 1,749.9 | 1,600 | 1,654.05 | 1,654.05 | -34.5 (-2.04%) | 257,770 |
29 Jun 2007 | INR | 1,610 | 1,715 | 1,601 | 1,688.55 | 1,688.55 | +83.55 (+5.21%) | 120,200 |
28 Jun 2007 | INR | 1,607 | 1,615 | 1,592.1 | 1,605 | 1,605 | -0.5 (-0.03%) | 11,190 |
27 Jun 2007 | INR | 1,552 | 1,644.4 | 1,552 | 1,605.5 | 1,605.5 | +8.2 (+0.51%) | 10,690 |
26 Jun 2007 | INR | 1,525 | 1,650 | 1,500.05 | 1,597.3 | 1,597.3 | +65.65 (+4.29%) | 70,350 |
25 Jun 2007 | INR | 1,519 | 1,549.7 | 1,519 | 1,531.65 | 1,531.65 | +21.65 (+1.43%) | 2,950 |
22 Jun 2007 | INR | 1,491 | 1,525 | 1,491 | 1,510 | 1,510 | -0.75 (-0.05%) | 6,570 |
21 Jun 2007 | INR | 1,490 | 1,521.2 | 1,478 | 1,510.75 | 1,510.75 | +33.95 (+2.30%) | 15,290 |
20 Jun 2007 | INR | 1,480 | 1,525 | 1,453 | 1,476.8 | 1,476.8 | +1.8 (+0.12%) | 4,250 |
19 Jun 2007 | INR | 1,462.05 | 1,483.95 | 1,462.05 | 1,475 | 1,475 | +5 (+0.34%) | 3,310 |
18 Jun 2007 | INR | 1,490 | 1,510 | 1,445 | 1,470 | 1,470 | -20.1 (-1.35%) | 21,870 |
15 Jun 2007 | INR | 1,467 | 1,513.9 | 1,467 | 1,490.1 | 1,490.1 | +37.75 (+2.60%) | 17,290 |
14 Jun 2007 | INR | 1,453 | 1,477.4 | 1,449 | 1,452.35 | 1,452.35 | +52.25 (+3.73%) | 5,650 |
13 Jun 2007 | INR | 1,490 | 1,490 | 1,386.05 | 1,400.1 | 1,400.1 | -34.9 (-2.43%) | 3,960 |
12 Jun 2007 | INR | 1,475 | 1,490 | 1,425 | 1,435 | 1,435 | -36.65 (-2.49%) | 1,260 |
11 Jun 2007 | INR | 1,470 | 1,515 | 1,451.1 | 1,471.65 | 1,471.65 | +41.55 (+2.91%) | 15,830 |
8 Jun 2007 | INR | 1,350.1 | 1,449.85 | 1,350.1 | 1,430.1 | 1,430.1 | -1.15 (-0.08%) | 3,220 |
7 Jun 2007 | INR | 1,440 | 1,450 | 1,415 | 1,431.25 | 1,431.25 | -15.6 (-1.08%) | 5,960 |
6 Jun 2007 | INR | 1,400 | 1,464.9 | 1,400 | 1,446.85 | 1,446.85 | +49.85 (+3.57%) | 9,610 |
5 Jun 2007 | INR | 1,449.9 | 1,449.9 | 1,380 | 1,397 | 1,397 | -36.7 (-2.56%) | 14,140 |
4 Jun 2007 | INR | 1,519.9 | 1,519.9 | 1,431.85 | 1,433.7 | 1,433.7 | -81.3 (-5.37%) | 3,770 |
1 Jun 2007 | INR | 0 | 0 | 0 | 1,515 | 1,515 | 0.0 (0.0%) | 0 |
31 May 2007 | INR | 1,574 | 1,675 | 1,450 | 1,515 | 1,515 | -40.9 (-2.63%) | 59,670 |