Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2007 | INR | 17.15 | 17.7 | 17.15 | 17.25 | 17.25 | -0.4 (-2.27%) | 14,805 |
29 Oct 2007 | INR | 17.55 | 18.1 | 17.55 | 17.65 | 17.65 | -0.1 (-0.56%) | 32,196 |
26 Oct 2007 | INR | 17.45 | 18.9 | 17.45 | 17.75 | 17.75 | +0.15 (+0.85%) | 13,996 |
25 Oct 2007 | INR | 17.6 | 18.1 | 17.5 | 17.6 | 17.6 | +0.4 (+2.33%) | 21,217 |
24 Oct 2007 | INR | 18.4 | 18.4 | 17.1 | 17.2 | 17.2 | -0.35 (-1.99%) | 8,261 |
23 Oct 2007 | INR | 17.25 | 18 | 17.15 | 17.55 | 17.55 | +0.65 (+3.85%) | 9,036 |
22 Oct 2007 | INR | 16.5 | 17.85 | 16.5 | 16.9 | 16.9 | -1.1 (-6.11%) | 14,012 |
19 Oct 2007 | INR | 17.5 | 18 | 16.85 | 18 | 18 | +0.45 (+2.56%) | 54,668 |
18 Oct 2007 | INR | 18.05 | 18.05 | 17.55 | 17.55 | 17.55 | -0.45 (-2.50%) | 33,931 |
17 Oct 2007 | INR | 17.55 | 18.1 | 17 | 18 | 18 | +0.45 (+2.56%) | 30,631 |
16 Oct 2007 | INR | 18.05 | 18.05 | 17.5 | 17.55 | 17.55 | -0.6 (-3.31%) | 16,686 |
15 Oct 2007 | INR | 17.65 | 18.4 | 17.65 | 18.15 | 18.15 | 0.0 (0.0%) | 25,178 |
12 Oct 2007 | INR | 18.05 | 19.5 | 17.8 | 18.15 | 18.15 | -0.05 (-0.27%) | 48,642 |
11 Oct 2007 | INR | 18.25 | 18.55 | 18 | 18.2 | 18.2 | -0.15 (-0.82%) | 16,892 |
10 Oct 2007 | INR | 18.05 | 18.9 | 18 | 18.35 | 18.35 | -0.25 (-1.34%) | 31,466 |
9 Oct 2007 | INR | 17.9 | 18.6 | 17.8 | 18.6 | 18.6 | +0.25 (+1.36%) | 35,954 |
8 Oct 2007 | INR | 19.9 | 20 | 18.1 | 18.35 | 18.35 | -0.85 (-4.43%) | 22,838 |
5 Oct 2007 | INR | 19.5 | 20.1 | 19.05 | 19.2 | 19.2 | -0.55 (-2.78%) | 22,639 |
4 Oct 2007 | INR | 19.6 | 20.6 | 19.6 | 19.75 | 19.75 | -0.15 (-0.75%) | 12,774 |
3 Oct 2007 | INR | 20.1 | 21.15 | 19.65 | 19.9 | 19.9 | -0.55 (-2.69%) | 38,480 |
1 Oct 2007 | INR | 20.6 | 20.85 | 19.65 | 20.45 | 20.45 | -0.15 (-0.73%) | 36,524 |
28 Sep 2007 | INR | 20.55 | 20.9 | 20.3 | 20.6 | 20.6 | +0.1 (+0.49%) | 27,475 |
27 Sep 2007 | INR | 20.8 | 21.9 | 20.5 | 20.5 | 20.5 | -0.2 (-0.97%) | 40,384 |
26 Sep 2007 | INR | 20 | 22.95 | 20 | 20.7 | 20.7 | +0.7 (+3.50%) | 97,174 |
25 Sep 2007 | INR | 20.3 | 20.5 | 19.95 | 20 | 20 | -0.1 (-0.50%) | 34,038 |
24 Sep 2007 | INR | 20.5 | 20.8 | 19.9 | 20.1 | 20.1 | -0.1 (-0.50%) | 40,976 |
21 Sep 2007 | INR | 20.45 | 20.75 | 20.05 | 20.2 | 20.2 | -0.25 (-1.22%) | 19,353 |
20 Sep 2007 | INR | 22 | 22 | 20.3 | 20.45 | 20.45 | -0.45 (-2.15%) | 49,778 |
19 Sep 2007 | INR | 22.9 | 24 | 20.75 | 20.9 | 20.9 | -0.65 (-3.02%) | 89,764 |
18 Sep 2007 | INR | 19.4 | 22.4 | 19.4 | 21.55 | 21.55 | +2.05 (+10.51%) | 173,779 |