Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2007 | INR | 27.5 | 27.75 | 27.15 | 27.55 | 27.55 | +0.5 (+1.85%) | 376,877 |
16 Mar 2007 | INR | 27.9 | 27.9 | 26.9 | 27.05 | 27.05 | -0.25 (-0.92%) | 472,324 |
15 Mar 2007 | INR | 28 | 28 | 27.25 | 27.3 | 27.3 | -0.05 (-0.18%) | 206,470 |
14 Mar 2007 | INR | 27.1 | 27.75 | 26.95 | 27.35 | 27.35 | -0.8 (-2.84%) | 760,606 |
13 Mar 2007 | INR | 27.55 | 28.4 | 27.55 | 28.15 | 28.15 | -0.05 (-0.18%) | 281,645 |
12 Mar 2007 | INR | 28 | 28.2 | 27.45 | 28.2 | 28.2 | +0.55 (+1.99%) | 670,676 |
9 Mar 2007 | INR | 29 | 29 | 27.5 | 27.65 | 27.65 | -1.05 (-3.66%) | 594,498 |
8 Mar 2007 | INR | 26.8 | 28.7 | 26.4 | 28.7 | 28.7 | +2.35 (+8.92%) | 3,464,081 |
7 Mar 2007 | INR | 27.95 | 27.95 | 25.95 | 26.35 | 26.35 | -1.1 (-4.01%) | 987,846 |
6 Mar 2007 | INR | 28 | 28.5 | 26.75 | 27.45 | 27.45 | +0.1 (+0.37%) | 2,533,202 |
5 Mar 2007 | INR | 28.05 | 28.6 | 27.25 | 27.35 | 27.35 | -1.65 (-5.69%) | 1,222,041 |
2 Mar 2007 | INR | 30.1 | 30.35 | 28.8 | 29 | 29 | -1.05 (-3.49%) | 1,718,607 |
1 Mar 2007 | INR | 30 | 30.4 | 29.55 | 30.05 | 30.05 | -0.05 (-0.17%) | 851,052 |
28 Feb 2007 | INR | 30 | 31.1 | 29 | 30.1 | 30.1 | -0.65 (-2.11%) | 1,319,303 |
27 Feb 2007 | INR | 32.25 | 32.25 | 30.65 | 30.75 | 30.75 | -0.5 (-1.60%) | 788,499 |
26 Feb 2007 | INR | 30.3 | 31.3 | 30 | 31.25 | 31.25 | +1.05 (+3.48%) | 965,761 |
23 Feb 2007 | INR | 31.5 | 31.55 | 30.15 | 30.2 | 30.2 | -0.9 (-2.89%) | 976,425 |
22 Feb 2007 | INR | 31.9 | 32.2 | 30.9 | 31.1 | 31.1 | -0.85 (-2.66%) | 1,645,885 |
21 Feb 2007 | INR | 31.85 | 32.2 | 31.25 | 31.95 | 31.95 | +0.4 (+1.27%) | 548,926 |
20 Feb 2007 | INR | 32.05 | 32.5 | 31.4 | 31.55 | 31.55 | -0.55 (-1.71%) | 544,586 |
19 Feb 2007 | INR | 32.6 | 32.8 | 32 | 32.1 | 32.1 | -0.3 (-0.93%) | 914,684 |
15 Feb 2007 | INR | 31.9 | 32.85 | 31.7 | 32.4 | 32.4 | +1.1 (+3.51%) | 1,736,050 |
14 Feb 2007 | INR | 31.5 | 31.5 | 30.05 | 31.3 | 31.3 | +0.2 (+0.64%) | 1,096,921 |
13 Feb 2007 | INR | 31.4 | 32.25 | 30.1 | 31.1 | 31.1 | +0.6 (+1.97%) | 1,873,501 |
12 Feb 2007 | INR | 32.5 | 32.95 | 30.05 | 30.5 | 30.5 | -1.85 (-5.72%) | 3,603,167 |
9 Feb 2007 | INR | 34.6 | 34.65 | 31.5 | 32.35 | 32.35 | -1.75 (-5.13%) | 3,531,679 |
8 Feb 2007 | INR | 35.5 | 35.5 | 34 | 34.1 | 34.1 | -0.9 (-2.57%) | 1,910,256 |
7 Feb 2007 | INR | 36.3 | 36.75 | 35 | 35 | 35 | -1.05 (-2.91%) | 2,277,624 |
6 Feb 2007 | INR | 35.4 | 37.2 | 35.05 | 36.05 | 36.05 | +0.9 (+2.56%) | 3,504,794 |
5 Feb 2007 | INR | 35.2 | 35.9 | 35.05 | 35.15 | 35.15 | -0.15 (-0.42%) | 1,285,090 |