Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2007 | INR | 32 | 32 | 29.65 | 30 | 30 | -2 (-6.25%) | 1,835 |
18 Oct 2007 | INR | 34 | 35 | 31.3 | 32 | 32 | -0.75 (-2.29%) | 3,555 |
17 Oct 2007 | INR | 29.6 | 34.45 | 29.6 | 32.75 | 32.75 | -1 (-2.96%) | 310 |
16 Oct 2007 | INR | 32.3 | 33.75 | 32 | 33.75 | 33.75 | +0.5 (+1.50%) | 1,490 |
15 Oct 2007 | INR | 34 | 34 | 33.25 | 33.25 | 33.25 | +0.2 (+0.61%) | 1,005 |
12 Oct 2007 | INR | 33.05 | 35.5 | 33 | 33.05 | 33.05 | -1.45 (-4.20%) | 2,055 |
11 Oct 2007 | INR | 35.5 | 36.9 | 34.15 | 34.5 | 34.5 | -1.25 (-3.50%) | 1,606 |
10 Oct 2007 | INR | 37 | 39.85 | 35.55 | 35.75 | 35.75 | +2.5 (+7.52%) | 4,995 |
9 Oct 2007 | INR | 33.6 | 34.6 | 33 | 33.25 | 33.25 | -0.4 (-1.19%) | 1,465 |
8 Oct 2007 | INR | 37 | 37 | 32.5 | 33.65 | 33.65 | -1.35 (-3.86%) | 1,132 |
5 Oct 2007 | INR | 28.25 | 36.75 | 28.25 | 35 | 35 | -0.25 (-0.71%) | 2,235 |
4 Oct 2007 | INR | 38.9 | 38.9 | 35.25 | 35.25 | 35.25 | -0.25 (-0.70%) | 550 |
3 Oct 2007 | INR | 35.6 | 37.65 | 35 | 35.5 | 35.5 | -0.2 (-0.56%) | 2,223 |
1 Oct 2007 | INR | 36.9 | 36.9 | 35.5 | 35.7 | 35.7 | -1.45 (-3.90%) | 3,120 |
28 Sep 2007 | INR | 37 | 37.75 | 35.8 | 37.15 | 37.15 | -0.5 (-1.33%) | 2,625 |
27 Sep 2007 | INR | 38.25 | 38.5 | 36.35 | 37.65 | 37.65 | -0.15 (-0.40%) | 3,084 |
26 Sep 2007 | INR | 36.55 | 39 | 36.55 | 37.8 | 37.8 | +0.7 (+1.89%) | 3,810 |
25 Sep 2007 | INR | 37.4 | 40 | 34.25 | 37.1 | 37.1 | -0.3 (-0.80%) | 8,635 |
24 Sep 2007 | INR | 37.05 | 38.5 | 36.65 | 37.4 | 37.4 | +0.65 (+1.77%) | 2,270 |
21 Sep 2007 | INR | 38.25 | 39.9 | 36.75 | 36.75 | 36.75 | -1.2 (-3.16%) | 9,474 |
20 Sep 2007 | INR | 39.9 | 44.55 | 37.15 | 37.95 | 37.95 | -0.35 (-0.91%) | 33,803 |
19 Sep 2007 | INR | 32 | 38.3 | 31.7 | 38.3 | 38.3 | +6.4 (+20.06%) | 41,826 |
18 Sep 2007 | INR | 33.9 | 33.9 | 31.75 | 31.9 | 31.9 | -1.75 (-5.20%) | 6,203 |
17 Sep 2007 | INR | 32 | 33.65 | 32 | 33.65 | 33.65 | +1.65 (+5.16%) | 2,543 |
14 Sep 2007 | INR | 33 | 33 | 31.85 | 32 | 32 | -0.25 (-0.78%) | 2,615 |
13 Sep 2007 | INR | 32 | 32.7 | 31.55 | 32.25 | 32.25 | +0.3 (+0.94%) | 2,002 |
12 Sep 2007 | INR | 34.95 | 35 | 31.7 | 31.95 | 31.95 | +0.7 (+2.24%) | 8,270 |
11 Sep 2007 | INR | 32.7 | 33.85 | 31.25 | 31.25 | 31.25 | -2.75 (-8.09%) | 1,920 |
10 Sep 2007 | INR | 34 | 34.5 | 32.25 | 34 | 34 | -0.5 (-1.45%) | 391 |
7 Sep 2007 | INR | 34.75 | 34.75 | 33 | 34.5 | 34.5 | +2 (+6.15%) | 3,253 |