Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2007 | INR | 54.75 | 54.75 | 49.55 | 49.55 | 16.5167 | -2.6 (-4.99%) | 6,752 |
13 Jul 2007 | INR | 55 | 57.55 | 52.15 | 52.15 | 17.3833 | -2.85 (-5.18%) | 5,730 |
12 Jul 2007 | INR | 55.75 | 56.9 | 54 | 55 | 18.3333 | +0.6 (+1.10%) | 25,973 |
11 Jul 2007 | INR | 53.5 | 54.4 | 51.6 | 54.4 | 18.1333 | +2.4 (+4.62%) | 15,330 |
10 Jul 2007 | INR | 51.9 | 52.4 | 50.75 | 52 | 17.3333 | +1.45 (+2.87%) | 27,019 |
9 Jul 2007 | INR | 50.75 | 50.75 | 49.75 | 50.55 | 16.85 | +2.2 (+4.55%) | 37,337 |
6 Jul 2007 | INR | 48.2 | 48.35 | 47.1 | 48.35 | 16.1167 | +2.05 (+4.43%) | 19,270 |
5 Jul 2007 | INR | 46.25 | 46.3 | 42 | 46.3 | 15.4333 | +2.2 (+4.99%) | 28,901 |
4 Jul 2007 | INR | 44.1 | 44.1 | 39.95 | 44.1 | 14.7 | +2.1 (+5%) | 38,504 |
3 Jul 2007 | INR | 42 | 42 | 42 | 42 | 14 | +2 (+5%) | 7,356 |
2 Jul 2007 | INR | 40 | 40 | 40 | 40 | 13.3333 | +1.9 (+4.99%) | 5,502 |
29 Jun 2007 | INR | 38.1 | 38.1 | 38.1 | 38.1 | 12.7 | +3.45 (+9.96%) | 13,522 |
28 Jun 2007 | INR | 34.65 | 34.65 | 34.25 | 34.65 | 11.55 | +3.15 (+10%) | 9,789 |
27 Jun 2007 | INR | 25.8 | 31.5 | 25.8 | 31.5 | 10.5 | +4.75 (+17.76%) | 35,659 |
26 Jun 2007 | INR | 28.05 | 30.65 | 26.65 | 26.75 | 8.9167 | -3.25 (-10.83%) | 2,747 |
25 Jun 2007 | INR | 31 | 31 | 28.05 | 30 | 10 | +1.05 (+3.63%) | 143 |
22 Jun 2007 | INR | 26.3 | 31.25 | 26.3 | 28.95 | 9.65 | -0.55 (-1.86%) | 1,049 |
21 Jun 2007 | INR | 29.5 | 31.65 | 28.5 | 29.5 | 9.8333 | +0.7 (+2.43%) | 9,388 |
20 Jun 2007 | INR | 29.4 | 29.95 | 24.6 | 28.8 | 9.6 | +1.55 (+5.69%) | 22,003 |
19 Jun 2007 | INR | 24.75 | 27.25 | 24.6 | 27.25 | 9.0833 | +2.45 (+9.88%) | 11,234 |
18 Jun 2007 | INR | 24.95 | 25 | 23.1 | 24.8 | 8.2667 | +1.3 (+5.53%) | 501 |
15 Jun 2007 | INR | 24.05 | 24.8 | 23.1 | 23.5 | 7.8333 | -0.35 (-1.47%) | 7,746 |
14 Jun 2007 | INR | 29 | 29 | 23.85 | 23.85 | 7.95 | -2.6 (-9.83%) | 8,420 |
13 Jun 2007 | INR | 26.45 | 26.45 | 26.45 | 26.45 | 8.8167 | +2.4 (+9.98%) | 25 |
12 Jun 2007 | INR | 28 | 28 | 24.05 | 24.05 | 8.0167 | -2.4 (-9.07%) | 177 |
11 Jun 2007 | INR | 26.75 | 27 | 23 | 26.45 | 8.8167 | +1.45 (+5.80%) | 1,115 |
8 Jun 2007 | INR | 24.9 | 25 | 24.9 | 25 | 8.3333 | -1 (-3.85%) | 210 |
7 Jun 2007 | INR | 23.55 | 27.5 | 23.5 | 26 | 8.6667 | -0.3 (-1.14%) | 20,508 |
6 Jun 2007 | INR | 24.1 | 26.3 | 23 | 26.3 | 8.7667 | +0.3 (+1.15%) | 1,600 |
5 Jun 2007 | INR | 23.15 | 26 | 23.1 | 26 | 8.6667 | +1.6 (+6.56%) | 1,950 |