Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2007 | INR | 29.9 | 29.9 | 29.85 | 29.85 | 29.85 | -0.15 (-0.50%) | 550 |
15 Oct 2007 | INR | 30.05 | 30.1 | 30 | 30 | 30 | -0.25 (-0.83%) | 473 |
12 Oct 2007 | INR | 30.05 | 30.25 | 29.85 | 30.25 | 30.25 | -0.5 (-1.63%) | 1,325 |
11 Oct 2007 | INR | 29.35 | 30.75 | 29.35 | 30.75 | 30.75 | +0.65 (+2.16%) | 533 |
10 Oct 2007 | INR | 32.85 | 32.85 | 30 | 30.1 | 30.1 | +0.8 (+2.73%) | 510 |
9 Oct 2007 | INR | 33 | 33 | 28.55 | 29.3 | 29.3 | -0.2 (-0.68%) | 1,904 |
8 Oct 2007 | INR | 30.1 | 30.1 | 29.05 | 29.5 | 29.5 | -1 (-3.28%) | 692 |
5 Oct 2007 | INR | 30 | 32.3 | 30 | 30.5 | 30.5 | -0.1 (-0.33%) | 2,646 |
4 Oct 2007 | INR | 31 | 31 | 29.75 | 30.6 | 30.6 | -0.2 (-0.65%) | 4,876 |
3 Oct 2007 | INR | 30.7 | 32.4 | 30.6 | 30.8 | 30.8 | -1.1 (-3.45%) | 3,587 |
1 Oct 2007 | INR | 32.3 | 32.3 | 30 | 31.9 | 31.9 | +0.15 (+0.47%) | 2,474 |
28 Sep 2007 | INR | 31.1 | 34.5 | 31.1 | 31.75 | 31.75 | -2.1 (-6.20%) | 2,025 |
27 Sep 2007 | INR | 29.3 | 34 | 27.3 | 33.85 | 33.85 | +3.6 (+11.90%) | 3,368 |
26 Sep 2007 | INR | 30.1 | 32.5 | 29.95 | 30.25 | 30.25 | -0.05 (-0.17%) | 2,381 |
25 Sep 2007 | INR | 30.1 | 31 | 30.1 | 30.3 | 30.3 | -1.1 (-3.50%) | 943 |
24 Sep 2007 | INR | 31.6 | 31.6 | 31.4 | 31.4 | 31.4 | 0.0 (0.0%) | 373 |
21 Sep 2007 | INR | 31.25 | 32.75 | 31.2 | 31.4 | 31.4 | -1.7 (-5.14%) | 1,105 |
20 Sep 2007 | INR | 35 | 35 | 31.85 | 33.1 | 33.1 | -2.9 (-8.06%) | 1,298 |
19 Sep 2007 | INR | 31.3 | 37 | 31.3 | 36 | 36 | +4.05 (+12.68%) | 8,349 |
18 Sep 2007 | INR | 32 | 32 | 30.55 | 31.95 | 31.95 | -0.05 (-0.16%) | 5,750 |
17 Sep 2007 | INR | 32.05 | 32.05 | 32 | 32 | 32 | +0.35 (+1.11%) | 199 |
14 Sep 2007 | INR | 31.15 | 32.8 | 31.15 | 31.65 | 31.65 | +0.1 (+0.32%) | 3,323 |
13 Sep 2007 | INR | 31.35 | 32.25 | 31 | 31.55 | 31.55 | 0.0 (0.0%) | 1,060 |
12 Sep 2007 | INR | 30.1 | 33.8 | 30 | 31.55 | 31.55 | +0.55 (+1.77%) | 1,718 |
11 Sep 2007 | INR | 31 | 31.5 | 31 | 31 | 31 | 0.0 (0.0%) | 2,020 |
10 Sep 2007 | INR | 30.7 | 32.5 | 30.6 | 31 | 31 | 0.0 (0.0%) | 1,108 |
7 Sep 2007 | INR | 30.4 | 32.9 | 30.4 | 31 | 31 | +0.3 (+0.98%) | 4,797 |
6 Sep 2007 | INR | 30.9 | 30.9 | 30.35 | 30.7 | 30.7 | 0.0 (0.0%) | 771 |
5 Sep 2007 | INR | 30.35 | 32.25 | 30.3 | 30.7 | 30.7 | -1.6 (-4.95%) | 2,764 |
4 Sep 2007 | INR | 32.85 | 32.9 | 32.1 | 32.3 | 32.3 | +1.85 (+6.08%) | 900 |