Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2007 | INR | 27.2 | 27.5 | 26.8 | 26.9 | 26.9 | -1.25 (-4.44%) | 269,147 |
14 Aug 2007 | INR | 28.2 | 28.5 | 28 | 28.15 | 28.15 | +0.2 (+0.72%) | 89,754 |
13 Aug 2007 | INR | 28.05 | 29.1 | 27.9 | 27.95 | 27.95 | -0.65 (-2.27%) | 166,719 |
10 Aug 2007 | INR | 28 | 29.95 | 25.3 | 28.6 | 28.6 | +0.3 (+1.06%) | 195,616 |
9 Aug 2007 | INR | 28.85 | 30.55 | 28.1 | 28.3 | 28.3 | +0.4 (+1.43%) | 573,680 |
8 Aug 2007 | INR | 29.95 | 30.2 | 27.9 | 27.9 | 27.9 | -1.2 (-4.12%) | 561,009 |
7 Aug 2007 | INR | 29.2 | 29.7 | 29 | 29.1 | 29.1 | -0.1 (-0.34%) | 65,240 |
6 Aug 2007 | INR | 28.9 | 29.2 | 28.2 | 29.2 | 29.2 | 0.0 (0.0%) | 79,206 |
3 Aug 2007 | INR | 29.45 | 30.1 | 29.05 | 29.2 | 29.2 | -0.3 (-1.02%) | 74,221 |
2 Aug 2007 | INR | 29 | 30.5 | 28 | 29.5 | 29.5 | +0.95 (+3.33%) | 155,133 |
1 Aug 2007 | INR | 29.8 | 29.8 | 28.5 | 28.55 | 28.55 | -1.15 (-3.87%) | 188,707 |
31 Jul 2007 | INR | 31 | 31.5 | 29.7 | 29.7 | 29.7 | -0.9 (-2.94%) | 224,037 |
30 Jul 2007 | INR | 30.1 | 31.85 | 29.5 | 30.6 | 30.6 | +0.95 (+3.20%) | 240,401 |
27 Jul 2007 | INR | 31.3 | 31.5 | 29.5 | 29.65 | 29.65 | -2.1 (-6.61%) | 513,934 |
26 Jul 2007 | INR | 32.5 | 33 | 31.5 | 31.75 | 31.75 | -0.25 (-0.78%) | 170,133 |
25 Jul 2007 | INR | 31.75 | 32.25 | 31.15 | 32 | 32 | +0.35 (+1.11%) | 139,136 |
24 Jul 2007 | INR | 32.9 | 33.25 | 31.1 | 31.65 | 31.65 | -0.85 (-2.62%) | 231,381 |
23 Jul 2007 | INR | 31.95 | 34.2 | 31.55 | 32.5 | 32.5 | +0.5 (+1.56%) | 209,287 |
20 Jul 2007 | INR | 33.4 | 33.4 | 31.55 | 32 | 32 | -0.9 (-2.74%) | 158,096 |
19 Jul 2007 | INR | 33 | 33.5 | 32.65 | 32.9 | 32.9 | -0.1 (-0.30%) | 120,426 |
18 Jul 2007 | INR | 33.15 | 33.5 | 32.5 | 33 | 33 | -0.15 (-0.45%) | 160,408 |
17 Jul 2007 | INR | 34.2 | 34.25 | 33.05 | 33.15 | 33.15 | -1 (-2.93%) | 135,666 |
16 Jul 2007 | INR | 34.7 | 34.7 | 33.7 | 34.15 | 34.15 | +0.1 (+0.29%) | 185,617 |
13 Jul 2007 | INR | 35.05 | 35.4 | 33.75 | 34.05 | 34.05 | -0.85 (-2.44%) | 296,403 |
12 Jul 2007 | INR | 35 | 35.8 | 34.3 | 34.9 | 34.9 | +0.6 (+1.75%) | 257,226 |
11 Jul 2007 | INR | 33.55 | 35.65 | 33.55 | 34.3 | 34.3 | -0.65 (-1.86%) | 332,768 |
10 Jul 2007 | INR | 36 | 36.2 | 34.1 | 34.95 | 34.95 | -0.8 (-2.24%) | 315,571 |
9 Jul 2007 | INR | 37 | 37 | 35 | 35.75 | 35.75 | -0.45 (-1.24%) | 364,175 |
6 Jul 2007 | INR | 34.75 | 37.4 | 34.75 | 36.2 | 36.2 | +1.2 (+3.43%) | 638,463 |
5 Jul 2007 | INR | 39 | 39.85 | 34.6 | 35 | 35 | -3 (-7.89%) | 823,079 |