Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2007 | INR | 52.5 | 60.5 | 52.5 | 60.5 | 60.5 | +10.05 (+19.92%) | 128,044 |
21 Sep 2007 | INR | 51.55 | 52.9 | 49.6 | 50.45 | 50.45 | -1.7 (-3.26%) | 9,977 |
20 Sep 2007 | INR | 54 | 54 | 52 | 52.15 | 52.15 | -0.45 (-0.86%) | 13,054 |
19 Sep 2007 | INR | 55 | 55.7 | 52.6 | 52.6 | 52.6 | -1.5 (-2.77%) | 22,786 |
18 Sep 2007 | INR | 55 | 55.65 | 53.75 | 54.1 | 54.1 | +0.35 (+0.65%) | 11,094 |
17 Sep 2007 | INR | 55.85 | 55.9 | 53.5 | 53.75 | 53.75 | -0.35 (-0.65%) | 8,030 |
14 Sep 2007 | INR | 56 | 56.85 | 53.55 | 54.1 | 54.1 | -1.3 (-2.35%) | 23,925 |
13 Sep 2007 | INR | 54.35 | 57.75 | 54 | 55.4 | 55.4 | +0.8 (+1.47%) | 18,898 |
12 Sep 2007 | INR | 55.6 | 56 | 54.1 | 54.6 | 54.6 | -0.9 (-1.62%) | 17,275 |
11 Sep 2007 | INR | 56.7 | 57.2 | 54.6 | 55.5 | 55.5 | -0.8 (-1.42%) | 20,103 |
10 Sep 2007 | INR | 56.9 | 57.4 | 55.1 | 56.3 | 56.3 | +0.65 (+1.17%) | 24,871 |
7 Sep 2007 | INR | 55 | 58.9 | 53.7 | 55.65 | 55.65 | +1.3 (+2.39%) | 104,553 |
6 Sep 2007 | INR | 55.8 | 55.9 | 53.35 | 54.35 | 54.35 | -2.05 (-3.63%) | 59,203 |
5 Sep 2007 | INR | 54.4 | 56.85 | 52.5 | 56.4 | 56.4 | +4.7 (+9.09%) | 279,512 |
4 Sep 2007 | INR | 49.45 | 51.7 | 47.25 | 51.7 | 51.7 | +4.3 (+9.07%) | 73,755 |
3 Sep 2007 | INR | 46.5 | 47.4 | 46.1 | 47.4 | 47.4 | +1.55 (+3.38%) | 30,632 |
31 Aug 2007 | INR | 46 | 46 | 44.5 | 45.85 | 45.85 | -0.15 (-0.33%) | 17,642 |
30 Aug 2007 | INR | 46.75 | 46.75 | 45.6 | 46 | 46 | -0.75 (-1.60%) | 21,195 |
29 Aug 2007 | INR | 45.95 | 48.8 | 45 | 46.75 | 46.75 | +1.25 (+2.75%) | 39,821 |
28 Aug 2007 | INR | 46 | 46.5 | 45 | 45.5 | 45.5 | -0.2 (-0.44%) | 15,276 |
27 Aug 2007 | INR | 46 | 46 | 45 | 45.7 | 45.7 | +0.7 (+1.56%) | 21,433 |
24 Aug 2007 | INR | 46 | 46 | 44.3 | 45 | 45 | +0.3 (+0.67%) | 5,078 |
23 Aug 2007 | INR | 47.9 | 47.9 | 44.3 | 44.7 | 44.7 | -1.7 (-3.66%) | 13,935 |
22 Aug 2007 | INR | 47.25 | 47.9 | 45.05 | 46.4 | 46.4 | -1.1 (-2.32%) | 16,945 |
21 Aug 2007 | INR | 49.1 | 50.95 | 47.5 | 47.5 | 47.5 | -3 (-5.94%) | 15,940 |
20 Aug 2007 | INR | 49.5 | 52.5 | 49.5 | 50.5 | 50.5 | +1.15 (+2.33%) | 4,696 |
17 Aug 2007 | INR | 51 | 51 | 48 | 49.35 | 49.35 | -1.6 (-3.14%) | 19,215 |
16 Aug 2007 | INR | 49 | 52.8 | 49 | 50.95 | 50.95 | -0.6 (-1.16%) | 11,154 |
14 Aug 2007 | INR | 52 | 52.25 | 51 | 51.55 | 51.55 | +0.55 (+1.08%) | 9,273 |
13 Aug 2007 | INR | 52.35 | 52.35 | 50.7 | 51 | 51 | -0.05 (-0.10%) | 14,819 |