Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2007 | INR | 30.45 | 31.7 | 30.25 | 30.75 | 30.75 | -1.15 (-3.61%) | 962 |
1 Aug 2007 | INR | 32.45 | 33 | 30 | 31.9 | 31.9 | -0.35 (-1.09%) | 25,955 |
31 Jul 2007 | INR | 32.8 | 32.8 | 31 | 32.25 | 32.25 | +0.9 (+2.87%) | 4,052 |
30 Jul 2007 | INR | 33.15 | 33.15 | 31 | 31.35 | 31.35 | +1.85 (+6.27%) | 23,550 |
27 Jul 2007 | INR | 30.05 | 31.85 | 29.5 | 29.5 | 29.5 | -3.1 (-9.51%) | 1,346 |
26 Jul 2007 | INR | 30.05 | 32.85 | 29.3 | 32.6 | 32.6 | +0.1 (+0.31%) | 2,186 |
24 Jul 2007 | INR | 31.05 | 32.5 | 31.05 | 32.5 | 32.5 | +1.95 (+6.38%) | 600 |
23 Jul 2007 | INR | 35.7 | 35.7 | 30.3 | 30.55 | 30.55 | -2.35 (-7.14%) | 2,982 |
20 Jul 2007 | INR | 30.3 | 32.95 | 30.3 | 32.9 | 32.9 | -0.3 (-0.90%) | 16,457 |
19 Jul 2007 | INR | 29.3 | 35 | 29.05 | 33.2 | 33.2 | +0.7 (+2.15%) | 1,574 |
18 Jul 2007 | INR | 33 | 34 | 31 | 32.5 | 32.5 | -0.5 (-1.52%) | 489 |
17 Jul 2007 | INR | 31.1 | 33 | 31.1 | 33 | 33 | -0.25 (-0.75%) | 300 |
16 Jul 2007 | INR | 30.3 | 33.25 | 30.3 | 33.25 | 33.25 | +0.5 (+1.53%) | 10,788 |
13 Jul 2007 | INR | 32 | 32.95 | 29.05 | 32.75 | 32.75 | +0.5 (+1.55%) | 8,340 |
12 Jul 2007 | INR | 29.25 | 32.25 | 29.25 | 32.25 | 32.25 | +0.25 (+0.78%) | 185 |
11 Jul 2007 | INR | 30.95 | 32 | 29.5 | 32 | 32 | +1.3 (+4.23%) | 3,466 |
10 Jul 2007 | INR | 25.3 | 31.9 | 25.3 | 30.7 | 30.7 | +1.95 (+6.78%) | 6,145 |
9 Jul 2007 | INR | 30.9 | 30.9 | 28.75 | 28.75 | 28.75 | -1.15 (-3.85%) | 3,580 |
6 Jul 2007 | INR | 31.2 | 31.25 | 29.25 | 29.9 | 29.9 | +1.2 (+4.18%) | 4,583 |
5 Jul 2007 | INR | 30.5 | 30.5 | 28.6 | 28.7 | 28.7 | -1.8 (-5.90%) | 2,635 |
4 Jul 2007 | INR | 31.9 | 31.9 | 30.5 | 30.5 | 30.5 | +1 (+3.39%) | 827 |
3 Jul 2007 | INR | 30.4 | 30.8 | 29.5 | 29.5 | 29.5 | -1.5 (-4.84%) | 1,209 |
2 Jul 2007 | INR | 31 | 31 | 31 | 31 | 31 | +0.2 (+0.65%) | 1 |
29 Jun 2007 | INR | 33 | 33 | 30.75 | 30.8 | 30.8 | -1.2 (-3.75%) | 1,055 |
28 Jun 2007 | INR | 32.4 | 32.45 | 30.2 | 32 | 32 | +1.25 (+4.07%) | 2,222 |
27 Jun 2007 | INR | 31 | 34.7 | 30.5 | 30.75 | 30.75 | -1.25 (-3.91%) | 1,519 |
26 Jun 2007 | INR | 31 | 32 | 30.3 | 32 | 32 | -0.9 (-2.74%) | 6,414 |
25 Jun 2007 | INR | 31 | 32.9 | 29.3 | 32.9 | 32.9 | -0.1 (-0.30%) | 8,272 |
22 Jun 2007 | INR | 28.3 | 34.85 | 28.3 | 33 | 33 | +1.9 (+6.11%) | 3,429 |
21 Jun 2007 | INR | 32.2 | 34 | 31 | 31.1 | 31.1 | -2.05 (-6.18%) | 2,262 |