Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2007 | INR | 80 | 81.7 | 77.4 | 78.1 | 15.62 | -1.9 (-2.38%) | 113,000 |
1 Aug 2007 | INR | 79 | 82.35 | 78.5 | 80 | 16 | -1.8 (-2.20%) | 219,035 |
31 Jul 2007 | INR | 80.5 | 84.5 | 79 | 81.8 | 16.36 | +3.55 (+4.54%) | 165,500 |
30 Jul 2007 | INR | 82.9 | 83 | 76.1 | 78.25 | 15.65 | -4.1 (-4.98%) | 230,000 |
27 Jul 2007 | INR | 85.2 | 85.9 | 82 | 82.35 | 16.47 | -2.55 (-3.00%) | 46,500 |
26 Jul 2007 | INR | 85.3 | 87 | 84.25 | 84.9 | 16.98 | -0.9 (-1.05%) | 73,500 |
25 Jul 2007 | INR | 86.2 | 88.2 | 85 | 85.8 | 17.16 | -2.2 (-2.50%) | 80,345 |
24 Jul 2007 | INR | 92.4 | 92.4 | 87.5 | 88 | 17.6 | -2.45 (-2.71%) | 78,500 |
23 Jul 2007 | INR | 91.2 | 92.5 | 89.5 | 90.45 | 18.09 | -0.65 (-0.71%) | 79,000 |
20 Jul 2007 | INR | 94.85 | 94.85 | 90.9 | 91.1 | 18.22 | -2 (-2.15%) | 92,500 |
19 Jul 2007 | INR | 94.45 | 94.5 | 92 | 93.1 | 18.62 | -0.7 (-0.75%) | 59,000 |
18 Jul 2007 | INR | 94 | 94.8 | 92.5 | 93.8 | 18.76 | +1.15 (+1.24%) | 59,500 |
17 Jul 2007 | INR | 95.5 | 95.5 | 92.55 | 92.65 | 18.53 | -1.5 (-1.59%) | 66,500 |
16 Jul 2007 | INR | 94.75 | 95.1 | 93.5 | 94.15 | 18.83 | +0.8 (+0.86%) | 81,500 |
13 Jul 2007 | INR | 93.5 | 95 | 92.4 | 93.35 | 18.67 | -0.75 (-0.80%) | 105,500 |
12 Jul 2007 | INR | 90 | 95.3 | 90 | 94.1 | 18.82 | +0.35 (+0.37%) | 111,000 |
11 Jul 2007 | INR | 93.7 | 95.75 | 93.2 | 93.75 | 18.75 | +0.55 (+0.59%) | 67,500 |
10 Jul 2007 | INR | 95.6 | 96.9 | 92.2 | 93.2 | 18.64 | -2.25 (-2.36%) | 126,000 |
9 Jul 2007 | INR | 96 | 99.95 | 94.5 | 95.45 | 19.09 | -1.4 (-1.45%) | 1,075,500 |
6 Jul 2007 | INR | 92.8 | 103.05 | 92.8 | 96.85 | 19.37 | +3.2 (+3.42%) | 3,622,000 |
5 Jul 2007 | INR | 97.4 | 97.5 | 92.25 | 93.65 | 18.73 | -2.85 (-2.95%) | 752,500 |
4 Jul 2007 | INR | 92.05 | 96.8 | 91 | 96.5 | 19.3 | +4.35 (+4.72%) | 1,520,000 |
3 Jul 2007 | INR | 96 | 96 | 91.05 | 92.15 | 18.43 | -1.75 (-1.86%) | 62,500 |
2 Jul 2007 | INR | 92.1 | 96 | 91.5 | 93.9 | 18.78 | +2.05 (+2.23%) | 142,500 |
29 Jun 2007 | INR | 95 | 95 | 90.25 | 91.85 | 18.37 | -2.05 (-2.18%) | 144,000 |
28 Jun 2007 | INR | 96.5 | 98 | 93.35 | 93.9 | 18.78 | -2.7 (-2.80%) | 60,000 |
27 Jun 2007 | INR | 94.55 | 99.45 | 92.1 | 96.6 | 19.32 | +0.35 (+0.36%) | 232,500 |
26 Jun 2007 | INR | 99.25 | 99.25 | 95.6 | 96.25 | 19.25 | +1.75 (+1.85%) | 231,500 |
25 Jun 2007 | INR | 91.7 | 94.5 | 90.35 | 94.5 | 18.9 | +4.5 (+5%) | 154,500 |
22 Jun 2007 | INR | 93 | 93 | 89.75 | 90 | 18 | -2.7 (-2.91%) | 101,000 |