Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2007 | INR | 47.9 | 48 | 45.2 | 45.85 | 45.85 | -0.5 (-1.08%) | 5,032 |
1 Aug 2007 | INR | 45.7 | 47.25 | 45.65 | 46.35 | 46.35 | -1.65 (-3.44%) | 3,605 |
31 Jul 2007 | INR | 48.8 | 52.8 | 47.6 | 48 | 48 | +0.7 (+1.48%) | 2,575 |
30 Jul 2007 | INR | 38.15 | 49.9 | 38.15 | 47.3 | 47.3 | -0.2 (-0.42%) | 4,278 |
27 Jul 2007 | INR | 50.05 | 50.05 | 46.5 | 47.5 | 47.5 | -1.1 (-2.26%) | 2,787 |
26 Jul 2007 | INR | 48.1 | 49.9 | 48.05 | 48.6 | 48.6 | -1.05 (-2.11%) | 1,674 |
25 Jul 2007 | INR | 48.05 | 50.85 | 47.5 | 49.65 | 49.65 | -0.35 (-0.70%) | 998 |
24 Jul 2007 | INR | 50.8 | 52.5 | 50 | 50 | 50 | +0.65 (+1.32%) | 6,847 |
23 Jul 2007 | INR | 49 | 51.5 | 45.05 | 49.35 | 49.35 | -2.85 (-5.46%) | 3,320 |
20 Jul 2007 | INR | 51.55 | 53.3 | 51.5 | 52.2 | 52.2 | +0.2 (+0.38%) | 6,127 |
19 Jul 2007 | INR | 52.75 | 54 | 52 | 52 | 52 | -0.65 (-1.23%) | 7,816 |
18 Jul 2007 | INR | 52.75 | 53.7 | 52 | 52.65 | 52.65 | -0.1 (-0.19%) | 4,215 |
17 Jul 2007 | INR | 54.3 | 55.9 | 52.3 | 52.75 | 52.75 | -2.85 (-5.13%) | 7,541 |
16 Jul 2007 | INR | 54.1 | 57.5 | 54.1 | 55.6 | 55.6 | -1.45 (-2.54%) | 14,965 |
13 Jul 2007 | INR | 59 | 60.7 | 56.2 | 57.05 | 57.05 | -0.3 (-0.52%) | 13,566 |
12 Jul 2007 | INR | 66 | 68.9 | 55.55 | 57.35 | 57.35 | -5.8 (-9.18%) | 156,168 |
11 Jul 2007 | INR | 60 | 65 | 56 | 63.15 | 63.15 | +5.6 (+9.73%) | 46,592 |
10 Jul 2007 | INR | 54.05 | 60.9 | 53 | 57.55 | 57.55 | +4.05 (+7.57%) | 23,960 |
9 Jul 2007 | INR | 52 | 54.45 | 49.5 | 53.5 | 53.5 | +2.4 (+4.70%) | 2,677 |
6 Jul 2007 | INR | 53 | 53.8 | 51.1 | 51.1 | 51.1 | -0.3 (-0.58%) | 3,813 |
5 Jul 2007 | INR | 51.25 | 53.85 | 51.25 | 51.4 | 51.4 | -1.7 (-3.20%) | 1,978 |
4 Jul 2007 | INR | 55 | 55.15 | 52.55 | 53.1 | 53.1 | -3.7 (-6.51%) | 3,673 |
3 Jul 2007 | INR | 51.5 | 58 | 51.5 | 56.8 | 56.8 | +5.65 (+11.05%) | 11,929 |
2 Jul 2007 | INR | 51.45 | 53.7 | 48.3 | 51.15 | 51.15 | -1.25 (-2.39%) | 4,639 |
29 Jun 2007 | INR | 48.65 | 52.45 | 48.65 | 52.4 | 52.4 | +5.15 (+10.90%) | 1,578 |
28 Jun 2007 | INR | 47.2 | 48.3 | 47.2 | 47.25 | 47.25 | -1.45 (-2.98%) | 180 |
27 Jun 2007 | INR | 46.65 | 49.5 | 46 | 48.7 | 48.7 | +1.35 (+2.85%) | 7,932 |
26 Jun 2007 | INR | 49.05 | 49.55 | 47.2 | 47.35 | 47.35 | -1.15 (-2.37%) | 1,462 |
25 Jun 2007 | INR | 48.9 | 49.7 | 48.5 | 48.5 | 48.5 | -0.4 (-0.82%) | 7,203 |
22 Jun 2007 | INR | 47.7 | 50 | 47.05 | 48.9 | 48.9 | -1.1 (-2.20%) | 1,341 |