Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2007 | INR | 33 | 34.25 | 33 | 33.25 | 33.25 | -0.15 (-0.45%) | 10,571 |
4 Oct 2007 | INR | 34 | 34.5 | 33.15 | 33.4 | 33.4 | -0.25 (-0.74%) | 10,699 |
3 Oct 2007 | INR | 34.95 | 35.8 | 33.2 | 33.65 | 33.65 | -2.1 (-5.87%) | 26,991 |
1 Oct 2007 | INR | 34.15 | 35.9 | 34.15 | 35.75 | 35.75 | +0.65 (+1.85%) | 20,389 |
28 Sep 2007 | INR | 33.4 | 35.5 | 33.4 | 35.1 | 35.1 | +0.85 (+2.48%) | 30,180 |
27 Sep 2007 | INR | 33.1 | 34.7 | 33.1 | 34.25 | 34.25 | +0.1 (+0.29%) | 15,546 |
26 Sep 2007 | INR | 35 | 35.5 | 33.9 | 34.15 | 34.15 | -0.15 (-0.44%) | 17,580 |
25 Sep 2007 | INR | 33.1 | 34.9 | 32.8 | 34.3 | 34.3 | +0.2 (+0.59%) | 16,138 |
24 Sep 2007 | INR | 34.5 | 34.5 | 33.35 | 34.1 | 34.1 | -0.2 (-0.58%) | 21,529 |
21 Sep 2007 | INR | 34.7 | 35.65 | 33.5 | 34.3 | 34.3 | -0.9 (-2.56%) | 30,200 |
20 Sep 2007 | INR | 35.5 | 36.5 | 34.7 | 35.2 | 35.2 | -0.1 (-0.28%) | 40,484 |
19 Sep 2007 | INR | 36.35 | 38 | 34.8 | 35.3 | 35.3 | +0.15 (+0.43%) | 38,016 |
18 Sep 2007 | INR | 34.3 | 36 | 34.2 | 35.15 | 35.15 | +1.1 (+3.23%) | 21,285 |
17 Sep 2007 | INR | 34.4 | 34.85 | 33.9 | 34.05 | 34.05 | +0.2 (+0.59%) | 7,949 |
14 Sep 2007 | INR | 34.15 | 35.25 | 33.65 | 33.85 | 33.85 | -0.45 (-1.31%) | 25,462 |
13 Sep 2007 | INR | 35 | 35.6 | 34.05 | 34.3 | 34.3 | -0.1 (-0.29%) | 21,019 |
12 Sep 2007 | INR | 34.5 | 35.5 | 34.1 | 34.4 | 34.4 | +0.15 (+0.44%) | 5,886 |
11 Sep 2007 | INR | 35.45 | 35.6 | 34.05 | 34.25 | 34.25 | -0.5 (-1.44%) | 12,616 |
10 Sep 2007 | INR | 34.4 | 35 | 34 | 34.75 | 34.75 | +0.5 (+1.46%) | 13,855 |
7 Sep 2007 | INR | 36.5 | 36.5 | 33.6 | 34.25 | 34.25 | -1.45 (-4.06%) | 18,973 |
6 Sep 2007 | INR | 36 | 36.1 | 35 | 35.7 | 35.7 | +0.15 (+0.42%) | 10,206 |
5 Sep 2007 | INR | 36.3 | 37 | 35.15 | 35.55 | 35.55 | -0.85 (-2.34%) | 14,144 |
4 Sep 2007 | INR | 36 | 36.8 | 35.65 | 36.4 | 36.4 | -1 (-2.67%) | 7,646 |
3 Sep 2007 | INR | 36.8 | 38 | 35 | 37.4 | 37.4 | +1.55 (+4.32%) | 17,015 |
31 Aug 2007 | INR | 36.85 | 37 | 35.05 | 35.85 | 35.85 | -0.9 (-2.45%) | 11,021 |
30 Aug 2007 | INR | 33.85 | 38 | 33.85 | 36.75 | 36.75 | +1.95 (+5.60%) | 50,762 |
29 Aug 2007 | INR | 31.95 | 35.9 | 31.6 | 34.8 | 34.8 | +2.6 (+8.07%) | 39,204 |
28 Aug 2007 | INR | 32 | 33.7 | 31.6 | 32.2 | 32.2 | +0.15 (+0.47%) | 28,032 |
27 Aug 2007 | INR | 32.85 | 32.85 | 31.6 | 32.05 | 32.05 | -0.45 (-1.38%) | 2,327 |
24 Aug 2007 | INR | 31.9 | 32.5 | 30.8 | 32.5 | 32.5 | +1.75 (+5.69%) | 24,013 |