Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2007 | INR | 1,405 | 1,437 | 1,400 | 1,417.1 | 708.55 | +6.6 (+0.47%) | 75,413 |
20 Jul 2007 | INR | 1,468.7 | 1,475 | 1,400 | 1,410.5 | 705.25 | -68.95 (-4.66%) | 326,223 |
19 Jul 2007 | INR | 1,497 | 1,515.55 | 1,465.2 | 1,479.45 | 739.725 | -16.05 (-1.07%) | 183,035 |
18 Jul 2007 | INR | 1,495 | 1,534.4 | 1,487.25 | 1,495.5 | 747.75 | +0.7 (+0.05%) | 220,036 |
17 Jul 2007 | INR | 1,502 | 1,524.4 | 1,487 | 1,494.8 | 747.4 | +2.35 (+0.16%) | 89,806 |
16 Jul 2007 | INR | 1,515 | 1,524.4 | 1,487 | 1,492.45 | 746.225 | -14.3 (-0.95%) | 72,211 |
13 Jul 2007 | INR | 1,501.1 | 1,523 | 1,485 | 1,506.75 | 753.375 | +20.85 (+1.40%) | 158,888 |
12 Jul 2007 | INR | 1,514.9 | 1,517.4 | 1,480 | 1,485.9 | 742.95 | -14.95 (-1.00%) | 125,805 |
11 Jul 2007 | INR | 1,467 | 1,540 | 1,467 | 1,500.85 | 750.425 | -31.25 (-2.04%) | 207,822 |
10 Jul 2007 | INR | 1,522.7 | 1,547.95 | 1,516 | 1,532.1 | 766.05 | +27.35 (+1.82%) | 266,353 |
9 Jul 2007 | INR | 1,475 | 1,527 | 1,475 | 1,504.75 | 752.375 | +41.2 (+2.82%) | 289,610 |
6 Jul 2007 | INR | 1,402.25 | 1,488 | 1,400 | 1,463.55 | 731.775 | +67.3 (+4.82%) | 421,400 |
5 Jul 2007 | INR | 1,415 | 1,415 | 1,387.5 | 1,396.25 | 698.125 | -7.65 (-0.54%) | 55,504 |
4 Jul 2007 | INR | 1,425 | 1,435 | 1,395 | 1,403.9 | 701.95 | -23.4 (-1.64%) | 144,509 |
3 Jul 2007 | INR | 1,435.35 | 1,439.45 | 1,417 | 1,427.3 | 713.65 | +2.95 (+0.21%) | 54,799 |
2 Jul 2007 | INR | 1,403 | 1,448.8 | 1,395 | 1,424.35 | 712.175 | +28.6 (+2.05%) | 153,067 |
29 Jun 2007 | INR | 1,407 | 1,414 | 1,390 | 1,395.75 | 697.875 | -4.45 (-0.32%) | 73,516 |
28 Jun 2007 | INR | 1,416 | 1,424.8 | 1,397.55 | 1,400.2 | 700.1 | -8.65 (-0.61%) | 74,598 |
27 Jun 2007 | INR | 1,425 | 1,435.5 | 1,403 | 1,408.85 | 704.425 | -6.55 (-0.46%) | 100,966 |
26 Jun 2007 | INR | 1,435 | 1,454.9 | 1,411.55 | 1,415.4 | 707.7 | -13.5 (-0.94%) | 87,008 |
25 Jun 2007 | INR | 1,433.3 | 1,445 | 1,425.55 | 1,428.9 | 714.45 | -7.2 (-0.50%) | 73,501 |
22 Jun 2007 | INR | 1,475 | 1,475 | 1,435 | 1,436.1 | 718.05 | -28.25 (-1.93%) | 105,085 |
21 Jun 2007 | INR | 1,468 | 1,500 | 1,452.3 | 1,464.35 | 732.175 | +8.7 (+0.60%) | 120,283 |
20 Jun 2007 | INR | 1,456.5 | 1,480 | 1,445 | 1,455.65 | 727.825 | +18.35 (+1.28%) | 120,425 |
19 Jun 2007 | INR | 1,464 | 1,466 | 1,435 | 1,437.3 | 718.65 | -17.3 (-1.19%) | 85,028 |
18 Jun 2007 | INR | 1,504.9 | 1,520 | 1,451.05 | 1,454.6 | 727.3 | -22.4 (-1.52%) | 95,245 |
15 Jun 2007 | INR | 1,499 | 1,508 | 1,475 | 1,477 | 738.5 | -9.25 (-0.62%) | 87,704 |
14 Jun 2007 | INR | 1,505 | 1,508.85 | 1,481.25 | 1,486.25 | 743.125 | -2.2 (-0.15%) | 98,931 |
13 Jun 2007 | INR | 1,505 | 1,511.95 | 1,483.05 | 1,488.45 | 744.225 | -13.4 (-0.89%) | 95,275 |
12 Jun 2007 | INR | 1,504 | 1,513 | 1,483.5 | 1,501.85 | 750.925 | +1.95 (+0.13%) | 122,030 |