Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2007 | INR | 1,070 | 1,084 | 1,041 | 1,045 | 1,045 | -14.7 (-1.39%) | 3,580 |
6 Mar 2007 | INR | 1,065 | 1,070 | 1,001.8 | 1,059.7 | 1,059.7 | -20.3 (-1.88%) | 13,680 |
5 Mar 2007 | INR | 1,175 | 1,175 | 988.85 | 1,080 | 1,080 | -41 (-3.66%) | 11,580 |
2 Mar 2007 | INR | 1,110 | 1,158 | 1,110 | 1,121 | 1,121 | -42.45 (-3.65%) | 17,700 |
1 Mar 2007 | INR | 1,125.6 | 1,179.85 | 1,125.6 | 1,163.45 | 1,163.45 | +3.05 (+0.26%) | 65,370 |
28 Feb 2007 | INR | 1,156 | 1,210 | 1,150 | 1,160.4 | 1,160.4 | -39.6 (-3.30%) | 65,600 |
27 Feb 2007 | INR | 1,185 | 1,230 | 1,170 | 1,200 | 1,200 | -10.35 (-0.86%) | 44,800 |
26 Feb 2007 | INR | 1,114.4 | 1,220 | 1,077.2 | 1,210.35 | 1,210.35 | +85.3 (+7.58%) | 22,500 |
23 Feb 2007 | INR | 1,250 | 1,250 | 1,100 | 1,125.05 | 1,125.05 | -114.85 (-9.26%) | 12,300 |
22 Feb 2007 | INR | 1,261 | 1,261 | 1,205 | 1,239.9 | 1,239.9 | -46 (-3.58%) | 14,290 |
21 Feb 2007 | INR | 1,237.9 | 1,285.9 | 1,237.9 | 1,285.9 | 1,285.9 | +13.8 (+1.08%) | 5,140 |
20 Feb 2007 | INR | 1,266.4 | 1,282.8 | 1,265 | 1,272.1 | 1,272.1 | -26.9 (-2.07%) | 4,160 |
19 Feb 2007 | INR | 1,290 | 1,321 | 1,280.1 | 1,299 | 1,299 | +9 (+0.70%) | 5,820 |
16 Feb 2007 | INR | 0 | 0 | 0 | 1,290 | 1,290 | 0.0 (0.0%) | 0 |
15 Feb 2007 | INR | 1,282 | 1,325 | 1,275 | 1,290 | 1,290 | +45.25 (+3.64%) | 6,430 |
14 Feb 2007 | INR | 1,251 | 1,272.95 | 1,215.6 | 1,244.75 | 1,244.75 | -25.45 (-2.00%) | 474,540 |
13 Feb 2007 | INR | 1,330 | 1,350 | 1,270.2 | 1,270.2 | 1,270.2 | -79.2 (-5.87%) | 325,350 |
12 Feb 2007 | INR | 1,355 | 1,359 | 1,330 | 1,349.4 | 1,349.4 | -25.7 (-1.87%) | 32,070 |
9 Feb 2007 | INR | 1,401 | 1,407 | 1,360 | 1,375.1 | 1,375.1 | -38.9 (-2.75%) | 14,980 |
8 Feb 2007 | INR | 1,427 | 1,440 | 1,375 | 1,414 | 1,414 | +18 (+1.29%) | 64,970 |
7 Feb 2007 | INR | 1,404.5 | 1,490 | 1,380 | 1,396 | 1,396 | +36 (+2.65%) | 80,010 |
6 Feb 2007 | INR | 1,395 | 1,395 | 1,360 | 1,360 | 1,360 | -26.4 (-1.90%) | 204,430 |
5 Feb 2007 | INR | 1,350 | 1,419 | 1,350 | 1,386.4 | 1,386.4 | +36.4 (+2.70%) | 12,170 |
2 Feb 2007 | INR | 1,418 | 1,418 | 1,347 | 1,350 | 1,350 | -37.15 (-2.68%) | 33,300 |
1 Feb 2007 | INR | 1,432.5 | 1,469.9 | 1,380 | 1,387.15 | 1,387.15 | -82.85 (-5.64%) | 17,230 |
31 Jan 2007 | INR | 1,480 | 1,480 | 1,436 | 1,470 | 1,470 | -1.25 (-0.08%) | 21,390 |
30 Jan 2007 | INR | 0 | 0 | 0 | 1,471.25 | 1,471.25 | 0.0 (0.0%) | 0 |
29 Jan 2007 | INR | 1,472 | 1,475 | 1,445 | 1,471.25 | 1,471.25 | +16.3 (+1.12%) | 41,290 |
26 Jan 2007 | INR | 0 | 0 | 0 | 1,454.95 | 1,454.95 | 0.0 (0.0%) | 0 |
25 Jan 2007 | INR | 1,465.05 | 1,480 | 1,451 | 1,454.95 | 1,454.95 | -0.7 (-0.05%) | 22,940 |