Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2007 | INR | 20.8 | 21.6 | 20.5 | 20.5 | 20.5 | -1.35 (-6.18%) | 2,932 |
19 Oct 2007 | INR | 23.15 | 23.15 | 18 | 21.85 | 21.85 | +0.7 (+3.31%) | 8,192 |
18 Oct 2007 | INR | 22 | 23.75 | 20.8 | 21.15 | 21.15 | -0.85 (-3.86%) | 13,946 |
17 Oct 2007 | INR | 18.9 | 23.5 | 18.9 | 22 | 22 | -0.45 (-2.00%) | 9,492 |
16 Oct 2007 | INR | 23.5 | 23.65 | 22.35 | 22.45 | 22.45 | -0.15 (-0.66%) | 6,671 |
15 Oct 2007 | INR | 22.75 | 23.55 | 22.1 | 22.6 | 22.6 | -0.25 (-1.09%) | 8,078 |
12 Oct 2007 | INR | 24.5 | 24.5 | 22.4 | 22.85 | 22.85 | -0.4 (-1.72%) | 9,504 |
11 Oct 2007 | INR | 23.4 | 24 | 23.05 | 23.25 | 23.25 | -0.9 (-3.73%) | 6,998 |
10 Oct 2007 | INR | 24 | 26.8 | 24 | 24.15 | 24.15 | +1.95 (+8.78%) | 75,393 |
9 Oct 2007 | INR | 19.5 | 23 | 19.5 | 22.2 | 22.2 | +0.85 (+3.98%) | 9,256 |
8 Oct 2007 | INR | 21.6 | 22.95 | 20.05 | 21.35 | 21.35 | -1.65 (-7.17%) | 17,480 |
5 Oct 2007 | INR | 23.3 | 24.6 | 23 | 23 | 23 | -0.65 (-2.75%) | 7,461 |
4 Oct 2007 | INR | 23.65 | 24.95 | 23.65 | 23.65 | 23.65 | -0.7 (-2.87%) | 6,850 |
3 Oct 2007 | INR | 24.6 | 25.9 | 24.05 | 24.35 | 24.35 | +0.25 (+1.04%) | 12,659 |
1 Oct 2007 | INR | 26.8 | 26.9 | 24 | 24.1 | 24.1 | +0.6 (+2.55%) | 38,811 |
28 Sep 2007 | INR | 23.5 | 24.85 | 23.3 | 23.5 | 23.5 | +0.4 (+1.73%) | 12,694 |
27 Sep 2007 | INR | 25.75 | 25.75 | 23 | 23.1 | 23.1 | -1.7 (-6.85%) | 24,905 |
26 Sep 2007 | INR | 26.4 | 26.6 | 24.1 | 24.8 | 24.8 | -1.2 (-4.62%) | 73,042 |
25 Sep 2007 | INR | 23.5 | 26.6 | 22.65 | 26 | 26 | +2.6 (+11.11%) | 129,260 |
24 Sep 2007 | INR | 24.2 | 25.45 | 23 | 23.4 | 23.4 | -0.2 (-0.85%) | 18,677 |
21 Sep 2007 | INR | 24.95 | 25 | 22 | 23.6 | 23.6 | -1 (-4.07%) | 53,362 |
20 Sep 2007 | INR | 26.45 | 26.5 | 24 | 24.6 | 24.6 | -0.55 (-2.19%) | 203,166 |
19 Sep 2007 | INR | 20.5 | 25.15 | 20.5 | 25.15 | 25.15 | +4.55 (+22.09%) | 139,443 |
18 Sep 2007 | INR | 21.15 | 21.7 | 20.3 | 20.6 | 20.6 | -0.35 (-1.67%) | 7,915 |
17 Sep 2007 | INR | 21 | 21.35 | 20.25 | 20.95 | 20.95 | +0.35 (+1.70%) | 9,217 |
14 Sep 2007 | INR | 22.25 | 22.35 | 20.6 | 20.6 | 20.6 | -0.1 (-0.48%) | 6,275 |
13 Sep 2007 | INR | 23.5 | 23.5 | 20.3 | 20.7 | 20.7 | -0.45 (-2.13%) | 4,829 |
12 Sep 2007 | INR | 19.9 | 21.4 | 19.9 | 21.15 | 21.15 | +1.2 (+6.02%) | 16,734 |
11 Sep 2007 | INR | 20.5 | 21.1 | 19.9 | 19.95 | 19.95 | -0.7 (-3.39%) | 15,969 |
10 Sep 2007 | INR | 19.95 | 22 | 19.95 | 20.65 | 20.65 | -0.35 (-1.67%) | 7,515 |