Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2007 | INR | 31.25 | 32 | 31.25 | 31.9 | 31.9 | +0.55 (+1.75%) | 33,922 |
4 Sep 2007 | INR | 32 | 32.25 | 31.35 | 31.35 | 31.35 | +0.3 (+0.97%) | 79,785 |
3 Sep 2007 | INR | 31.25 | 32.8 | 31 | 31.05 | 31.05 | -0.55 (-1.74%) | 116,992 |
31 Aug 2007 | INR | 32.5 | 32.9 | 31.6 | 31.6 | 31.6 | 0.0 (0.0%) | 46,317 |
30 Aug 2007 | INR | 31 | 32.5 | 30.55 | 31.6 | 31.6 | -0.05 (-0.16%) | 34,639 |
29 Aug 2007 | INR | 31 | 33 | 30.5 | 31.65 | 31.65 | +0.4 (+1.28%) | 66,355 |
28 Aug 2007 | INR | 31 | 31.7 | 31 | 31.25 | 31.25 | -0.25 (-0.79%) | 14,293 |
27 Aug 2007 | INR | 31.15 | 31.65 | 31 | 31.5 | 31.5 | +0.2 (+0.64%) | 16,910 |
24 Aug 2007 | INR | 30.8 | 31.5 | 30.65 | 31.3 | 31.3 | +0.6 (+1.95%) | 17,602 |
23 Aug 2007 | INR | 32 | 32.4 | 30.25 | 30.7 | 30.7 | -0.7 (-2.23%) | 49,832 |
22 Aug 2007 | INR | 32 | 32 | 30.6 | 31.4 | 31.4 | +0.1 (+0.32%) | 26,112 |
21 Aug 2007 | INR | 33.1 | 33.1 | 31 | 31.3 | 31.3 | -1.7 (-5.15%) | 102,616 |
20 Aug 2007 | INR | 31.95 | 33.9 | 31.95 | 33 | 33 | +2 (+6.45%) | 214,929 |
17 Aug 2007 | INR | 33 | 33.6 | 30.2 | 31 | 31 | -1.8 (-5.49%) | 112,523 |
16 Aug 2007 | INR | 32.95 | 33.25 | 32 | 32.8 | 32.8 | -0.15 (-0.46%) | 72,582 |
14 Aug 2007 | INR | 32 | 33 | 31.7 | 32.95 | 32.95 | +1.5 (+4.77%) | 32,952 |
13 Aug 2007 | INR | 32.5 | 32.5 | 31.15 | 31.45 | 31.45 | -0.55 (-1.72%) | 8,972 |
10 Aug 2007 | INR | 30.5 | 32.7 | 29 | 32 | 32 | +0.25 (+0.79%) | 18,301 |
9 Aug 2007 | INR | 32.25 | 32.75 | 31.75 | 31.75 | 31.75 | -0.2 (-0.63%) | 25,367 |
8 Aug 2007 | INR | 32 | 32.35 | 31.8 | 31.95 | 31.95 | +0.15 (+0.47%) | 7,880 |
7 Aug 2007 | INR | 32 | 32.95 | 31.7 | 31.8 | 31.8 | -0.3 (-0.93%) | 13,449 |
6 Aug 2007 | INR | 31.05 | 32.75 | 30.25 | 32.1 | 32.1 | +0.45 (+1.42%) | 26,954 |
3 Aug 2007 | INR | 32.5 | 32.5 | 30.8 | 31.65 | 31.65 | -0.35 (-1.09%) | 11,330 |
2 Aug 2007 | INR | 32.95 | 33 | 31.25 | 32 | 32 | +0.15 (+0.47%) | 23,326 |
1 Aug 2007 | INR | 34.8 | 34.8 | 31.55 | 31.85 | 31.85 | -0.95 (-2.90%) | 29,933 |
31 Jul 2007 | INR | 33 | 33.4 | 32.2 | 32.8 | 32.8 | +0.75 (+2.34%) | 29,900 |
30 Jul 2007 | INR | 33.45 | 33.75 | 32.05 | 32.05 | 32.05 | -1.2 (-3.61%) | 28,863 |
27 Jul 2007 | INR | 35 | 35 | 33.05 | 33.25 | 33.25 | -0.75 (-2.21%) | 25,402 |
26 Jul 2007 | INR | 34 | 35 | 33.2 | 34 | 34 | 0.0 (0.0%) | 18,184 |
25 Jul 2007 | INR | 34.65 | 34.65 | 33.75 | 34 | 34 | -0.5 (-1.45%) | 11,807 |