Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2007 | INR | 54.95 | 54.95 | 46.35 | 47.95 | 47.95 | -3.5 (-6.80%) | 145,381 |
15 Jan 2007 | INR | 45 | 51.45 | 42.1 | 51.45 | 51.45 | +7.9 (+18.14%) | 215,106 |
12 Jan 2007 | INR | 39.9 | 43.55 | 36.5 | 43.55 | 43.55 | +6.55 (+17.70%) | 121,055 |
11 Jan 2007 | INR | 35.05 | 37 | 34.95 | 37 | 37 | +1.25 (+3.50%) | 36,354 |
10 Jan 2007 | INR | 35 | 38 | 33.25 | 35.75 | 35.75 | +1.1 (+3.17%) | 38,268 |
9 Jan 2007 | INR | 36.9 | 38.9 | 34.4 | 34.65 | 34.65 | -0.95 (-2.67%) | 62,915 |
8 Jan 2007 | INR | 29.1 | 35.6 | 29.1 | 35.6 | 35.6 | +6.1 (+20.68%) | 76,989 |
5 Jan 2007 | INR | 29 | 29.8 | 29 | 29.5 | 29.5 | +1 (+3.51%) | 9,550 |
4 Jan 2007 | INR | 29.7 | 29.7 | 28.5 | 28.5 | 28.5 | -0.5 (-1.72%) | 4,460 |
3 Jan 2007 | INR | 29 | 29.95 | 29 | 29 | 29 | +1 (+3.57%) | 6,600 |
2 Jan 2007 | INR | 29.75 | 30.5 | 28 | 28 | 28 | -0.45 (-1.58%) | 13,490 |
1 Jan 2007 | INR | 0 | 0 | 0 | 28.45 | 28.45 | 0.0 (0.0%) | 0 |
29 Dec 2006 | INR | 28.4 | 29 | 28.4 | 28.45 | 28.45 | +0.95 (+3.45%) | 295 |
28 Dec 2006 | INR | 28.75 | 28.75 | 26 | 27.5 | 27.5 | -1.4 (-4.84%) | 3,425 |
27 Dec 2006 | INR | 28.75 | 29.9 | 28.75 | 28.9 | 28.9 | +0.3 (+1.05%) | 1,318 |
26 Dec 2006 | INR | 30 | 30 | 28.6 | 28.6 | 28.6 | +0.7 (+2.51%) | 3,080 |
25 Dec 2006 | INR | 0 | 0 | 0 | 27.9 | 27.9 | 0.0 (0.0%) | 0 |
22 Dec 2006 | INR | 29 | 29.35 | 27.9 | 27.9 | 27.9 | -0.45 (-1.59%) | 7,750 |
21 Dec 2006 | INR | 29 | 29.4 | 28.1 | 28.35 | 28.35 | -0.35 (-1.22%) | 1,518 |
20 Dec 2006 | INR | 28.7 | 28.95 | 28 | 28.7 | 28.7 | -0.65 (-2.21%) | 1,245 |
19 Dec 2006 | INR | 28.5 | 29.4 | 28 | 29.35 | 29.35 | +1.35 (+4.82%) | 3,650 |
18 Dec 2006 | INR | 29 | 29 | 28 | 28 | 28 | -1.2 (-4.11%) | 1,000 |
15 Dec 2006 | INR | 28.75 | 29.5 | 28.75 | 29.2 | 29.2 | 0.0 (0.0%) | 877 |
14 Dec 2006 | INR | 27.35 | 29.2 | 27.35 | 29.2 | 29.2 | +2.15 (+7.95%) | 1,150 |
13 Dec 2006 | INR | 28.8 | 28.8 | 27.05 | 27.05 | 27.05 | -1.95 (-6.72%) | 210 |
12 Dec 2006 | INR | 27.15 | 29.25 | 26.65 | 29 | 29 | +0.5 (+1.75%) | 607 |
11 Dec 2006 | INR | 28.5 | 29.5 | 28.5 | 28.5 | 28.5 | 0.0 (0.0%) | 2,075 |
8 Dec 2006 | INR | 31.45 | 31.45 | 28.25 | 28.5 | 28.5 | -0.5 (-1.72%) | 1,221 |
7 Dec 2006 | INR | 27.05 | 30.8 | 27 | 29 | 29 | -0.35 (-1.19%) | 3,675 |
6 Dec 2006 | INR | 31.5 | 31.8 | 29.35 | 29.35 | 29.35 | -0.8 (-2.65%) | 3,176 |