Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2007 | INR | 78.25 | 83.4 | 77 | 77.75 | 77.75 | +0.2 (+0.26%) | 485,261 |
31 Aug 2007 | INR | 75 | 78.9 | 73.7 | 77.55 | 77.55 | +3.15 (+4.23%) | 276,966 |
30 Aug 2007 | INR | 77 | 77.9 | 73.55 | 74.4 | 74.4 | -1.4 (-1.85%) | 262,335 |
29 Aug 2007 | INR | 67.5 | 79.5 | 67.35 | 75.8 | 75.8 | +5.7 (+8.13%) | 641,793 |
28 Aug 2007 | INR | 70.05 | 71 | 69.15 | 70.1 | 70.1 | -0.7 (-0.99%) | 132,753 |
27 Aug 2007 | INR | 69 | 73.45 | 67.1 | 70.8 | 70.8 | +3.6 (+5.36%) | 395,012 |
24 Aug 2007 | INR | 72 | 72 | 66.6 | 67.2 | 67.2 | -2.85 (-4.07%) | 226,492 |
23 Aug 2007 | INR | 76 | 76 | 68.55 | 70.05 | 70.05 | -3.4 (-4.63%) | 241,603 |
22 Aug 2007 | INR | 74.25 | 76 | 72.15 | 73.45 | 73.45 | -1.35 (-1.80%) | 199,556 |
21 Aug 2007 | INR | 77.5 | 77.9 | 73.25 | 74.8 | 74.8 | -3.05 (-3.92%) | 209,140 |
20 Aug 2007 | INR | 79.5 | 79.6 | 76.5 | 77.85 | 77.85 | +2.4 (+3.18%) | 123,073 |
17 Aug 2007 | INR | 79.4 | 79.9 | 74 | 75.45 | 75.45 | -3 (-3.82%) | 434,236 |
16 Aug 2007 | INR | 78.15 | 80.25 | 77 | 78.45 | 78.45 | -1.6 (-2.00%) | 296,926 |
14 Aug 2007 | INR | 80.25 | 82.9 | 78 | 80.05 | 80.05 | +0.7 (+0.88%) | 386,846 |
13 Aug 2007 | INR | 82.75 | 82.75 | 79.05 | 79.35 | 79.35 | -0.6 (-0.75%) | 384,525 |
10 Aug 2007 | INR | 80.45 | 82 | 79.5 | 79.95 | 79.95 | -2.7 (-3.27%) | 414,448 |
9 Aug 2007 | INR | 85.9 | 86.95 | 82.1 | 82.65 | 82.65 | -2.25 (-2.65%) | 360,245 |
8 Aug 2007 | INR | 84.05 | 87.45 | 84 | 84.9 | 84.9 | +2.2 (+2.66%) | 419,547 |
7 Aug 2007 | INR | 89.45 | 89.45 | 82.2 | 82.7 | 82.7 | -3.7 (-4.28%) | 559,036 |
6 Aug 2007 | INR | 84 | 87.9 | 81.35 | 86.4 | 86.4 | +1.25 (+1.47%) | 353,227 |
3 Aug 2007 | INR | 90 | 90 | 83.9 | 85.15 | 85.15 | -0.45 (-0.53%) | 405,209 |
2 Aug 2007 | INR | 87 | 92.6 | 85.05 | 85.6 | 85.6 | -0.35 (-0.41%) | 715,813 |
1 Aug 2007 | INR | 92 | 93.9 | 85.2 | 85.95 | 85.95 | -8.05 (-8.56%) | 674,702 |
31 Jul 2007 | INR | 97.7 | 100 | 90 | 94 | 94 | -1.7 (-1.78%) | 655,337 |
30 Jul 2007 | INR | 97.75 | 101.65 | 94.5 | 95.7 | 95.7 | -3.15 (-3.19%) | 624,727 |
27 Jul 2007 | INR | 99.5 | 102.75 | 96 | 98.85 | 98.85 | -4.1 (-3.98%) | 1,319,725 |
26 Jul 2007 | INR | 99.3 | 108.4 | 98.5 | 102.95 | 102.95 | +4.45 (+4.52%) | 2,553,719 |
25 Jul 2007 | INR | 89.3 | 103.7 | 78.55 | 98.5 | 98.5 | +9.2 (+10.30%) | 4,283,516 |
24 Jul 2007 | INR | 110 | 110 | 87.15 | 89.3 | 89.3 | -19.55 (-17.96%) | 1,797,887 |
23 Jul 2007 | INR | 110.85 | 117.1 | 105 | 108.85 | 108.85 | -2.8 (-2.51%) | 946,803 |