Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2007 | INR | 15.5 | 16.1 | 15.35 | 15.9 | 14.4545 | +0.3 (+1.92%) | 23,335 |
8 Oct 2007 | INR | 16.1 | 16.5 | 15.6 | 15.6 | 14.1818 | -0.5 (-3.11%) | 27,912 |
5 Oct 2007 | INR | 16.5 | 16.5 | 16.1 | 16.1 | 14.6364 | +0.05 (+0.31%) | 9,340 |
4 Oct 2007 | INR | 16.3 | 16.7 | 16.05 | 16.05 | 14.5909 | -0.3 (-1.83%) | 42,265 |
3 Oct 2007 | INR | 17.2 | 17.5 | 16.2 | 16.35 | 14.8636 | -0.55 (-3.25%) | 46,559 |
1 Oct 2007 | INR | 17.1 | 17.5 | 16.75 | 16.9 | 15.3636 | -0.15 (-0.88%) | 15,070 |
28 Sep 2007 | INR | 17.1 | 17.7 | 16.75 | 17.05 | 15.5 | -0.55 (-3.13%) | 10,985 |
27 Sep 2007 | INR | 17.3 | 18.6 | 17 | 17.6 | 16 | -0.3 (-1.68%) | 20,153 |
26 Sep 2007 | INR | 17.05 | 18 | 17.05 | 17.9 | 16.2727 | -0.05 (-0.28%) | 10,381 |
25 Sep 2007 | INR | 18 | 18 | 17 | 17.95 | 16.3182 | +0.65 (+3.76%) | 22,093 |
24 Sep 2007 | INR | 17.5 | 18.45 | 17.15 | 17.3 | 15.7273 | -0.5 (-2.81%) | 30,110 |
21 Sep 2007 | INR | 18 | 18.5 | 17.6 | 17.8 | 16.1818 | -0.3 (-1.66%) | 23,875 |
20 Sep 2007 | INR | 18.95 | 18.95 | 18 | 18.1 | 16.4545 | -0.3 (-1.63%) | 18,755 |
19 Sep 2007 | INR | 19.2 | 19.2 | 18.4 | 18.4 | 16.7273 | -0.5 (-2.65%) | 29,116 |
18 Sep 2007 | INR | 18.4 | 18.9 | 18 | 18.9 | 17.1818 | +0.3 (+1.61%) | 16,534 |
17 Sep 2007 | INR | 19 | 19.1 | 18.3 | 18.6 | 16.9091 | -0.8 (-4.12%) | 25,675 |
14 Sep 2007 | INR | 19.5 | 19.9 | 18.35 | 19.4 | 17.6364 | +0.35 (+1.84%) | 24,275 |
13 Sep 2007 | INR | 19.25 | 19.85 | 18.95 | 19.05 | 17.3182 | +0.05 (+0.26%) | 52,467 |
12 Sep 2007 | INR | 20.45 | 20.45 | 18.8 | 19 | 17.2727 | -0.7 (-3.55%) | 41,745 |
11 Sep 2007 | INR | 21.6 | 21.65 | 19.65 | 19.7 | 17.9091 | -0.95 (-4.60%) | 101,108 |
10 Sep 2007 | INR | 20.65 | 20.65 | 19.7 | 20.65 | 18.7727 | +0.95 (+4.82%) | 226,445 |
7 Sep 2007 | INR | 19.7 | 19.7 | 19.7 | 19.7 | 17.9091 | +0.9 (+4.79%) | 65,490 |
6 Sep 2007 | INR | 18.8 | 18.8 | 18.3 | 18.8 | 17.0909 | +0.85 (+4.74%) | 90,361 |
5 Sep 2007 | INR | 17.9 | 17.95 | 17.3 | 17.95 | 16.3182 | +0.85 (+4.97%) | 88,194 |
4 Sep 2007 | INR | 16.95 | 17.1 | 16.25 | 17.1 | 15.5455 | +0.45 (+2.70%) | 40,909 |
3 Sep 2007 | INR | 16.85 | 16.95 | 16.1 | 16.65 | 15.1364 | +0.35 (+2.15%) | 17,748 |
31 Aug 2007 | INR | 16.5 | 16.9 | 16.3 | 16.3 | 14.8182 | -0.2 (-1.21%) | 30,346 |
30 Aug 2007 | INR | 16 | 16.65 | 15.8 | 16.5 | 15 | +0.3 (+1.85%) | 27,996 |
29 Aug 2007 | INR | 16.45 | 16.45 | 16.05 | 16.2 | 14.7273 | +0.05 (+0.31%) | 12,341 |
28 Aug 2007 | INR | 16.43 | 16.43 | 16.08 | 16.15 | 14.6818 | +0.1 (+0.62%) | 17,139 |