Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2007 | INR | 45.78 | 45.78 | 44.42 | 45.07 | 45.07 | +0.54 (+1.21%) | 610 |
14 Sep 2007 | INR | 45.1 | 46.58 | 44.22 | 44.53 | 44.53 | -0.86 (-1.89%) | 709 |
13 Sep 2007 | INR | 46 | 46.54 | 45.02 | 45.39 | 45.39 | -0.57 (-1.24%) | 4,533 |
12 Sep 2007 | INR | 47 | 47 | 45.85 | 45.96 | 45.96 | -0.77 (-1.65%) | 1,869 |
11 Sep 2007 | INR | 45 | 47.6 | 45 | 46.73 | 46.73 | +1.42 (+3.13%) | 7,425 |
10 Sep 2007 | INR | 43.33 | 46.4 | 43.33 | 45.31 | 45.31 | +1.53 (+3.49%) | 5,322 |
7 Sep 2007 | INR | 44 | 44.36 | 43.7 | 43.78 | 43.78 | +0.27 (+0.62%) | 3,891 |
6 Sep 2007 | INR | 44 | 44.4 | 43.3 | 43.51 | 43.51 | -0.55 (-1.25%) | 1,973 |
5 Sep 2007 | INR | 43.7 | 44.69 | 43.7 | 44.06 | 44.06 | +0.24 (+0.55%) | 749 |
4 Sep 2007 | INR | 44.4 | 44.4 | 43.7 | 43.82 | 43.82 | -0.05 (-0.11%) | 4,449 |
3 Sep 2007 | INR | 45.04 | 45.04 | 43.22 | 43.87 | 43.87 | +0.01 (+0.02%) | 2,805 |
31 Aug 2007 | INR | 44.18 | 44.2 | 43.6 | 43.86 | 43.86 | -0.06 (-0.14%) | 6,187 |
30 Aug 2007 | INR | 41.9 | 45.96 | 41.9 | 43.92 | 43.92 | +0.78 (+1.81%) | 785 |
29 Aug 2007 | INR | 43.4 | 43.6 | 42.86 | 43.14 | 43.14 | -0.32 (-0.74%) | 2,460 |
28 Aug 2007 | INR | 44 | 44 | 42.94 | 43.46 | 43.46 | -0.04 (-0.09%) | 625 |
27 Aug 2007 | INR | 45.78 | 45.78 | 42 | 43.5 | 43.5 | +1.6 (+3.82%) | 1,154 |
24 Aug 2007 | INR | 41 | 42.36 | 40.45 | 41.9 | 41.9 | +1.06 (+2.60%) | 1,199 |
23 Aug 2007 | INR | 42.58 | 42.58 | 40.4 | 40.84 | 40.84 | -0.15 (-0.37%) | 2,205 |
22 Aug 2007 | INR | 41.21 | 42.99 | 40.62 | 40.99 | 40.99 | -1.37 (-3.23%) | 3,046 |
21 Aug 2007 | INR | 42.41 | 43.8 | 41.62 | 42.36 | 42.36 | -0.19 (-0.45%) | 7,651 |
20 Aug 2007 | INR | 43.6 | 43.73 | 42.4 | 42.55 | 42.55 | +0.36 (+0.85%) | 1,387 |
17 Aug 2007 | INR | 42.41 | 44 | 42.02 | 42.19 | 42.19 | -0.51 (-1.19%) | 1,569 |
16 Aug 2007 | INR | 43.6 | 43.6 | 41.64 | 42.7 | 42.7 | -0.7 (-1.61%) | 7,702 |
14 Aug 2007 | INR | 43.6 | 44.88 | 43.25 | 43.4 | 43.4 | -0.45 (-1.03%) | 22,059 |
13 Aug 2007 | INR | 43.49 | 44 | 42.69 | 43.85 | 43.85 | +0.38 (+0.87%) | 3,020 |
10 Aug 2007 | INR | 44 | 44.4 | 41.3 | 43.47 | 43.47 | -0.93 (-2.09%) | 2,241 |
9 Aug 2007 | INR | 44.45 | 45.17 | 44.4 | 44.4 | 44.4 | -0.1 (-0.22%) | 2,034 |
8 Aug 2007 | INR | 44.29 | 45.4 | 44.06 | 44.5 | 44.5 | +0.33 (+0.75%) | 2,800 |
7 Aug 2007 | INR | 44.98 | 45 | 44.05 | 44.17 | 44.17 | +0.17 (+0.39%) | 1,375 |
6 Aug 2007 | INR | 45 | 45 | 43.61 | 44 | 44 | -0.89 (-1.98%) | 5,065 |