STOCK PRICES DATA- from 01-03-2007 to 31-03-2007
Series / Date / Prev Close / Open Price / High Price / Low Price / Last Price / Close Price / Average
Price / Total Traded
Quantity / Turnover
in Lacs
EQ / 01-Mar-2007 / 37.65 / 37.55 / 39.50 / 37.50 / 38.10 / 37.90 / 37.71 / 44437 / 16.76
EQ / 02-Mar-2007 / 37.90 / 38.25 / 40.00 / 37.55 / 38.85 / 38.75 / 38.90 / 49882 / 19.40
EQ / 05-Mar-2007 / 38.75 / 38.00 / 38.00 / 34.90 / 35.00 / 35.10 / 35.33 / 111143 / 39.26
EQ / 06-Mar-2007 / 35.10 / 36.85 / 36.85 / 35.25 / 35.55 / 35.50 / 35.63 / 73060 / 26.03
EQ / 07-Mar-2007 / 35.50 / 36.00 / 37.00 / 33.75 / 35.00 / 34.50 / 35.07 / 120625 / 42.30
EQ / 08-Mar-2007 / 34.50 / 33.50 / 35.35 / 33.30 / 34.50 / 34.80 / 34.53 / 50629 / 17.48
EQ / 09-Mar-2007 / 34.80 / 34.75 / 36.50 / 34.60 / 36.30 / 36.15 / 35.89 / 22858 / 8.20
EQ / 12-Mar-2007 / 36.15 / 36.60 / 37.00 / 35.60 / 36.40 / 36.50 / 36.63 / 24630 / 9.02
EQ / 13-Mar-2007 / 36.50 / 37.25 / 37.25 / 36.50 / 36.80 / 36.90 / 36.76 / 24396 / 8.97
EQ / 14-Mar-2007 / 36.90 / 35.95 / 36.15 / 35.00 / 35.40 / 35.35 / 35.50 / 24385 / 8.66
EQ / 15-Mar-2007 / 35.35 / 38.50 / 38.50 / 33.50 / 36.50 / 36.55 / 36.44 / 56334 / 20.53
EQ / 16-Mar-2007 / 36.55 / 36.00 / 36.80 / 35.50 / 36.00 / 36.10 / 35.91 / 30943 / 11.11
EQ / 19-Mar-2007 / 36.10 / 36.00 / 36.75 / 35.60 / 36.50 / 36.35 / 36.16 / 30718 / 11.11
EQ / 20-Mar-2007 / 36.35 / 37.90 / 37.90 / 35.70 / 36.20 / 35.95 / 36.23 / 92076 / 33.36
EQ / 21-Mar-2007 / 35.95 / 35.20 / 36.20 / 35.20 / 35.85 / 35.85 / 35.76 / 27679 / 9.90
EQ / 22-Mar-2007 / 35.85 / 36.15 / 36.75 / 35.65 / 36.25 / 36.00 / 36.11 / 32086 / 11.59
EQ / 23-Mar-2007 / 36.00 / 34.15 / 36.20 / 34.15 / 35.25 / 35.80 / 35.79 / 25639 / 9.18
EQ / 26-Mar-2007 / 35.80 / 34.50 / 35.50 / 34.00 / 34.00 / 34.35 / 34.60 / 68896 / 23.84
EQ / 28-Mar-2007 / 34.35 / 34.85 / 34.85 / 31.00 / 34.00 / 33.70 / 33.25 / 41070 / 13.66
EQ / 29-Mar-2007 / 33.70 / 32.15 / 36.50 / 32.15 / 36.50 / 35.25 / 34.33 / 14633 / 5.02
EQ / 30-Mar-2007 / 35.25 / 34.00 / 38.40 / 34.00 / 35.15 / 35.80 / 34.95 / 33091 / 11.57
Download file in csv format
Another Search
Top