Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2007 | INR | 25.25 | 26.25 | 25.25 | 25.8 | 25.8 | 0.0 (0.0%) | 24,647 |
4 Sep 2007 | INR | 26.5 | 26.5 | 25.75 | 25.8 | 25.8 | +0.1 (+0.39%) | 28,586 |
3 Sep 2007 | INR | 26.5 | 26.65 | 25.7 | 25.7 | 25.7 | +0.15 (+0.59%) | 44,155 |
31 Aug 2007 | INR | 25.3 | 25.75 | 25.1 | 25.55 | 25.55 | -0.3 (-1.16%) | 18,483 |
30 Aug 2007 | INR | 25.75 | 26.7 | 25.3 | 25.85 | 25.85 | -0.05 (-0.19%) | 17,076 |
29 Aug 2007 | INR | 24.1 | 26.05 | 24.1 | 25.9 | 25.9 | +1.05 (+4.23%) | 93,776 |
28 Aug 2007 | INR | 25 | 25.35 | 24.6 | 24.85 | 24.85 | -0.65 (-2.55%) | 12,527 |
27 Aug 2007 | INR | 25.15 | 25.55 | 24.75 | 25.5 | 25.5 | +0.9 (+3.66%) | 35,364 |
24 Aug 2007 | INR | 23.9 | 24.7 | 23 | 24.6 | 24.6 | +0.6 (+2.50%) | 35,996 |
23 Aug 2007 | INR | 24.15 | 24.9 | 23.5 | 24 | 24 | +0.15 (+0.63%) | 29,373 |
22 Aug 2007 | INR | 23.75 | 24.5 | 23.5 | 23.85 | 23.85 | -0.2 (-0.83%) | 45,272 |
21 Aug 2007 | INR | 25.75 | 25.75 | 24.05 | 24.05 | 24.05 | -1.2 (-4.75%) | 31,259 |
20 Aug 2007 | INR | 26.05 | 26.25 | 25.05 | 25.25 | 25.25 | +0.5 (+2.02%) | 38,759 |
17 Aug 2007 | INR | 25.85 | 26.4 | 24.75 | 24.75 | 24.75 | -0.95 (-3.70%) | 91,093 |
16 Aug 2007 | INR | 25.9 | 26.35 | 25.05 | 25.7 | 25.7 | -0.2 (-0.77%) | 64,478 |
14 Aug 2007 | INR | 27 | 27.75 | 25.8 | 25.9 | 25.9 | -1.2 (-4.43%) | 81,941 |
13 Aug 2007 | INR | 27.4 | 28.15 | 26.85 | 27.1 | 27.1 | -0.25 (-0.91%) | 61,485 |
10 Aug 2007 | INR | 25.25 | 27.4 | 25.2 | 27.35 | 27.35 | +0.75 (+2.82%) | 70,322 |
9 Aug 2007 | INR | 27 | 28.35 | 26.2 | 26.6 | 26.6 | -0.4 (-1.48%) | 176,777 |
8 Aug 2007 | INR | 25.9 | 27 | 25.9 | 27 | 27 | +1.3 (+5.06%) | 97,785 |
7 Aug 2007 | INR | 24.75 | 25.7 | 24.75 | 25.7 | 25.7 | +1.25 (+5.11%) | 133,463 |
6 Aug 2007 | INR | 23.5 | 24.7 | 23.25 | 24.45 | 24.45 | +0.5 (+2.09%) | 44,981 |
3 Aug 2007 | INR | 24 | 24.2 | 23.45 | 23.95 | 23.95 | +0.25 (+1.05%) | 30,008 |
2 Aug 2007 | INR | 24.45 | 24.75 | 23.55 | 23.7 | 23.7 | -0.7 (-2.87%) | 63,395 |
1 Aug 2007 | INR | 25 | 25.85 | 24.2 | 24.4 | 24.4 | -1.25 (-4.87%) | 76,171 |
31 Jul 2007 | INR | 26.5 | 26.5 | 25.2 | 25.65 | 25.65 | +0.15 (+0.59%) | 88,902 |
30 Jul 2007 | INR | 24.5 | 26.05 | 24.5 | 25.5 | 25.5 | -0.25 (-0.97%) | 141,463 |
27 Jul 2007 | INR | 24.5 | 25.75 | 23.75 | 25.75 | 25.75 | +0.85 (+3.41%) | 92,362 |
26 Jul 2007 | INR | 23.7 | 24.9 | 23.3 | 24.9 | 24.9 | +1.25 (+5.29%) | 222,234 |
25 Jul 2007 | INR | 24.65 | 25 | 23.65 | 23.65 | 23.65 | -1.2 (-4.83%) | 69,283 |