Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2007 | INR | 21 | 21.7 | 20.7 | 21.65 | 21.65 | +0.65 (+3.10%) | 509,887 |
19 Mar 2007 | INR | 21.05 | 21.2 | 20.75 | 21 | 21 | +0.45 (+2.19%) | 427,983 |
16 Mar 2007 | INR | 20.25 | 20.9 | 20.25 | 20.55 | 20.55 | +0.45 (+2.24%) | 741,441 |
15 Mar 2007 | INR | 20.2 | 20.35 | 19.9 | 20.1 | 20.1 | +0.6 (+3.08%) | 463,124 |
14 Mar 2007 | INR | 20.1 | 20.5 | 19.2 | 19.5 | 19.5 | -1.3 (-6.25%) | 1,080,584 |
13 Mar 2007 | INR | 21 | 21 | 20.4 | 20.8 | 20.8 | +0.15 (+0.73%) | 238,962 |
12 Mar 2007 | INR | 20.8 | 21.25 | 20.45 | 20.65 | 20.65 | -0.05 (-0.24%) | 344,951 |
9 Mar 2007 | INR | 20.5 | 21.05 | 20.3 | 20.7 | 20.7 | +0.3 (+1.47%) | 531,148 |
8 Mar 2007 | INR | 19.7 | 20.4 | 19.35 | 20.4 | 20.4 | +0.75 (+3.82%) | 429,472 |
7 Mar 2007 | INR | 20.85 | 20.85 | 19.5 | 19.65 | 19.65 | -0.5 (-2.48%) | 494,644 |
6 Mar 2007 | INR | 19.6 | 20.4 | 19.5 | 20.15 | 20.15 | +0.65 (+3.33%) | 451,413 |
5 Mar 2007 | INR | 20.9 | 21 | 19.2 | 19.5 | 19.5 | -1.8 (-8.45%) | 643,598 |
2 Mar 2007 | INR | 21.65 | 21.8 | 20.7 | 21.3 | 21.3 | +0.1 (+0.47%) | 331,252 |
1 Mar 2007 | INR | 21.3 | 21.9 | 20.2 | 21.2 | 21.2 | -0.1 (-0.47%) | 305,228 |
28 Feb 2007 | INR | 21 | 21.95 | 20.05 | 21.3 | 21.3 | -0.4 (-1.84%) | 570,756 |
27 Feb 2007 | INR | 21.95 | 22.25 | 21.7 | 21.7 | 21.7 | -0.15 (-0.69%) | 252,626 |
26 Feb 2007 | INR | 21.75 | 22.15 | 21.45 | 21.85 | 21.85 | +0.25 (+1.16%) | 459,321 |
23 Feb 2007 | INR | 22.3 | 22.4 | 21.45 | 21.6 | 21.6 | -0.35 (-1.59%) | 594,417 |
22 Feb 2007 | INR | 22.6 | 22.6 | 21.65 | 21.95 | 21.95 | -0.35 (-1.57%) | 651,171 |
21 Feb 2007 | INR | 22.35 | 22.6 | 22.15 | 22.3 | 22.3 | -0.15 (-0.67%) | 221,560 |
20 Feb 2007 | INR | 22.8 | 22.95 | 22.3 | 22.45 | 22.45 | -0.35 (-1.54%) | 308,384 |
19 Feb 2007 | INR | 23.25 | 23.45 | 22.6 | 22.8 | 22.8 | 0.0 (0.0%) | 301,951 |
15 Feb 2007 | INR | 23.4 | 23.4 | 22.8 | 22.8 | 22.8 | +0.05 (+0.22%) | 860,126 |
14 Feb 2007 | INR | 22 | 22.85 | 20.15 | 22.75 | 22.75 | -0.1 (-0.44%) | 1,025,795 |
13 Feb 2007 | INR | 23.9 | 23.9 | 22.75 | 22.85 | 22.85 | -0.65 (-2.77%) | 710,393 |
12 Feb 2007 | INR | 24.6 | 24.95 | 23.35 | 23.5 | 23.5 | -1.6 (-6.37%) | 782,875 |
9 Feb 2007 | INR | 25.25 | 25.25 | 24.2 | 25.1 | 25.1 | +0.1 (+0.40%) | 1,212,755 |
8 Feb 2007 | INR | 25.8 | 25.8 | 24.85 | 25 | 25 | -0.5 (-1.96%) | 1,062,938 |
7 Feb 2007 | INR | 25 | 26.4 | 24.55 | 25.5 | 25.5 | +0.65 (+2.62%) | 2,399,813 |
6 Feb 2007 | INR | 25 | 26.35 | 24.75 | 24.85 | 24.85 | -0.15 (-0.60%) | 2,723,666 |