Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2007 | INR | 31.5 | 33.55 | 30.05 | 32.3 | 32.3 | -0.95 (-2.86%) | 33,435 |
27 Feb 2007 | INR | 31.5 | 34.15 | 31.5 | 33.25 | 33.25 | +1.95 (+6.23%) | 82,559 |
26 Feb 2007 | INR | 29.3 | 32.5 | 29.3 | 31.3 | 31.3 | +0.85 (+2.79%) | 26,347 |
23 Feb 2007 | INR | 33.15 | 33.15 | 29 | 30.45 | 30.45 | -3.05 (-9.10%) | 55,545 |
22 Feb 2007 | INR | 34.95 | 34.95 | 32.95 | 33.5 | 33.5 | -0.55 (-1.62%) | 22,223 |
21 Feb 2007 | INR | 33.4 | 34.35 | 33.4 | 34.05 | 34.05 | +0.4 (+1.19%) | 11,506 |
20 Feb 2007 | INR | 34.4 | 34.5 | 33.3 | 33.65 | 33.65 | -0.7 (-2.04%) | 43,223 |
19 Feb 2007 | INR | 34 | 34.75 | 33.75 | 34.35 | 34.35 | +0.45 (+1.33%) | 46,329 |
16 Feb 2007 | INR | 0 | 0 | 0 | 33.9 | 33.9 | 0.0 (0.0%) | 0 |
15 Feb 2007 | INR | 33.9 | 34.5 | 33.4 | 33.9 | 33.9 | +1 (+3.04%) | 29,004 |
14 Feb 2007 | INR | 33.45 | 33.45 | 32.6 | 32.9 | 32.9 | -0.15 (-0.45%) | 17,515 |
13 Feb 2007 | INR | 33.05 | 34 | 32.55 | 33.05 | 33.05 | -0.2 (-0.60%) | 22,546 |
12 Feb 2007 | INR | 32.1 | 36.4 | 32.1 | 33.25 | 33.25 | -1.45 (-4.18%) | 64,415 |
9 Feb 2007 | INR | 36.55 | 36.55 | 34.55 | 34.7 | 34.7 | -1.35 (-3.74%) | 31,167 |
8 Feb 2007 | INR | 37.5 | 37.9 | 35.55 | 36.05 | 36.05 | -1.3 (-3.48%) | 72,543 |
7 Feb 2007 | INR | 38.3 | 38.8 | 37 | 37.35 | 37.35 | -0.8 (-2.10%) | 55,887 |
6 Feb 2007 | INR | 39.8 | 39.85 | 37.9 | 38.15 | 38.15 | -0.7 (-1.80%) | 31,182 |
5 Feb 2007 | INR | 39 | 40.4 | 38.5 | 38.85 | 38.85 | -0.1 (-0.26%) | 63,379 |
2 Feb 2007 | INR | 38.5 | 40.4 | 37.55 | 38.95 | 38.95 | +1.15 (+3.04%) | 162,351 |
1 Feb 2007 | INR | 38.25 | 38.25 | 37.55 | 37.8 | 37.8 | +0.15 (+0.40%) | 58,348 |
31 Jan 2007 | INR | 39.35 | 39.35 | 37.5 | 37.65 | 37.65 | -1.35 (-3.46%) | 39,085 |
30 Jan 2007 | INR | 0 | 0 | 0 | 39 | 39 | 0.0 (0.0%) | 0 |
29 Jan 2007 | INR | 40 | 40.9 | 38.7 | 39 | 39 | -0.4 (-1.02%) | 59,882 |
26 Jan 2007 | INR | 0 | 0 | 0 | 39.4 | 39.4 | 0.0 (0.0%) | 0 |
25 Jan 2007 | INR | 37.6 | 41.2 | 37 | 39.4 | 39.4 | +2 (+5.35%) | 188,481 |
24 Jan 2007 | INR | 37.95 | 38.1 | 37.05 | 37.4 | 37.4 | +0.05 (+0.13%) | 26,006 |
23 Jan 2007 | INR | 38 | 38.8 | 37 | 37.35 | 37.35 | -0.6 (-1.58%) | 73,245 |
22 Jan 2007 | INR | 39.2 | 39.65 | 37.5 | 37.95 | 37.95 | -1.25 (-3.19%) | 72,508 |
19 Jan 2007 | INR | 40.85 | 40.85 | 39 | 39.2 | 39.2 | -0.25 (-0.63%) | 80,253 |
18 Jan 2007 | INR | 39.8 | 41.8 | 39.15 | 39.45 | 39.45 | 0.0 (0.0%) | 193,616 |