Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2007 | INR | 1,190 | 1,230 | 1,170.1 | 1,200.15 | 1,200.15 | +20.15 (+1.71%) | 8,398 |
23 Aug 2007 | INR | 1,215 | 1,242.7 | 1,180 | 1,180 | 1,180 | -20 (-1.67%) | 3,533 |
22 Aug 2007 | INR | 1,200 | 1,218.9 | 1,190.05 | 1,200 | 1,200 | -39 (-3.15%) | 6,968 |
21 Aug 2007 | INR | 1,250 | 1,260 | 1,181.35 | 1,239 | 1,239 | -10 (-0.80%) | 11,212 |
20 Aug 2007 | INR | 1,210.1 | 1,255 | 1,210.1 | 1,249 | 1,249 | +39.05 (+3.23%) | 5,446 |
17 Aug 2007 | INR | 1,290 | 1,290 | 1,177 | 1,209.95 | 1,209.95 | -29.95 (-2.42%) | 8,283 |
16 Aug 2007 | INR | 1,255 | 1,270.05 | 1,225.5 | 1,239.9 | 1,239.9 | -43 (-3.35%) | 8,303 |
14 Aug 2007 | INR | 1,290 | 1,299 | 1,240 | 1,282.9 | 1,282.9 | +8.9 (+0.70%) | 13,225 |
13 Aug 2007 | INR | 1,300 | 1,322 | 1,250.1 | 1,274 | 1,274 | -6 (-0.47%) | 15,106 |
10 Aug 2007 | INR | 1,240.1 | 1,299.8 | 1,240.1 | 1,280 | 1,280 | -2 (-0.16%) | 4,878 |
9 Aug 2007 | INR | 1,330 | 1,364 | 1,280 | 1,282 | 1,282 | -18 (-1.38%) | 22,180 |
8 Aug 2007 | INR | 1,320 | 1,325 | 1,250 | 1,300 | 1,300 | +14 (+1.09%) | 18,642 |
7 Aug 2007 | INR | 1,326 | 1,359.8 | 1,286 | 1,286 | 1,286 | -57 (-4.24%) | 7,963 |
6 Aug 2007 | INR | 1,355 | 1,379.9 | 1,315 | 1,343 | 1,343 | -37 (-2.68%) | 5,603 |
3 Aug 2007 | INR | 1,399 | 1,400 | 1,366 | 1,380 | 1,380 | +15 (+1.10%) | 3,315 |
2 Aug 2007 | INR | 1,365 | 1,404 | 1,361 | 1,365 | 1,365 | +29.5 (+2.21%) | 12,207 |
1 Aug 2007 | INR | 1,390 | 1,404 | 1,326.15 | 1,335.5 | 1,335.5 | -52.5 (-3.78%) | 15,095 |
31 Jul 2007 | INR | 1,414 | 1,440 | 1,375.1 | 1,388 | 1,388 | +18 (+1.31%) | 12,339 |
30 Jul 2007 | INR | 1,330.05 | 1,418 | 1,330.05 | 1,370 | 1,370 | -10 (-0.72%) | 5,060 |
27 Jul 2007 | INR | 1,336 | 1,399 | 1,336 | 1,380 | 1,380 | -14.95 (-1.07%) | 3,716 |
26 Jul 2007 | INR | 1,400 | 1,404 | 1,380 | 1,394.95 | 1,394.95 | -15.05 (-1.07%) | 2,636 |
25 Jul 2007 | INR | 1,391 | 1,420 | 1,351.05 | 1,410 | 1,410 | +15.9 (+1.14%) | 7,247 |
24 Jul 2007 | INR | 1,430 | 1,440 | 1,377 | 1,394.1 | 1,394.1 | -45.9 (-3.19%) | 9,868 |
23 Jul 2007 | INR | 1,401 | 1,445 | 1,385.4 | 1,440 | 1,440 | +20 (+1.41%) | 8,872 |
20 Jul 2007 | INR | 1,412.1 | 1,460 | 1,396 | 1,420 | 1,420 | -29 (-2.00%) | 5,157 |
19 Jul 2007 | INR | 1,390 | 1,452 | 1,390 | 1,449 | 1,449 | +19 (+1.33%) | 6,238 |
18 Jul 2007 | INR | 1,420 | 1,449 | 1,380.4 | 1,430 | 1,430 | -1.1 (-0.08%) | 6,102 |
17 Jul 2007 | INR | 1,467.85 | 1,491.9 | 1,428 | 1,431.1 | 1,431.1 | -13.9 (-0.96%) | 9,072 |
16 Jul 2007 | INR | 1,480 | 1,486.95 | 1,441 | 1,445 | 1,445 | -45 (-3.02%) | 8,307 |
13 Jul 2007 | INR | 1,475 | 1,525 | 1,470 | 1,490 | 1,490 | -5 (-0.33%) | 8,905 |