Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2007 | INR | 21.5 | 21.5 | 20 | 20.1 | 20.1 | -1.8 (-8.22%) | 11,691 |
13 Sep 2007 | INR | 22 | 22.45 | 21 | 21.9 | 21.9 | +0.1 (+0.46%) | 3,243 |
12 Sep 2007 | INR | 24 | 24 | 20.5 | 21.8 | 21.8 | -1 (-4.39%) | 4,170 |
11 Sep 2007 | INR | 22.95 | 22.95 | 21 | 22.8 | 22.8 | +2.5 (+12.32%) | 2,405 |
10 Sep 2007 | INR | 24 | 24 | 20.25 | 20.3 | 20.3 | -2.05 (-9.17%) | 3,370 |
7 Sep 2007 | INR | 19.7 | 23 | 19.7 | 22.35 | 22.35 | +0.8 (+3.71%) | 8,733 |
6 Sep 2007 | INR | 22 | 22.85 | 20.9 | 21.55 | 21.55 | +0.55 (+2.62%) | 16,446 |
5 Sep 2007 | INR | 20.25 | 21 | 19.2 | 21 | 21 | +1.2 (+6.06%) | 6,752 |
4 Sep 2007 | INR | 20.5 | 20.5 | 18.75 | 19.8 | 19.8 | +0.75 (+3.94%) | 889 |
3 Sep 2007 | INR | 18.55 | 19.05 | 18.55 | 19.05 | 19.05 | +0.05 (+0.26%) | 350 |
31 Aug 2007 | INR | 17.35 | 19.9 | 17.35 | 19 | 19 | -0.45 (-2.31%) | 4,165 |
30 Aug 2007 | INR | 18.6 | 19.75 | 18.6 | 19.45 | 19.45 | +1.15 (+6.28%) | 1,771 |
29 Aug 2007 | INR | 16.1 | 19 | 16.1 | 18.3 | 18.3 | -1.05 (-5.43%) | 2,095 |
28 Aug 2007 | INR | 19.4 | 19.4 | 18.2 | 19.35 | 19.35 | +1.1 (+6.03%) | 354 |
27 Aug 2007 | INR | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | +0.25 (+1.39%) | 100 |
24 Aug 2007 | INR | 17.95 | 18.5 | 17.95 | 18 | 18 | 0.0 (0.0%) | 770 |
23 Aug 2007 | INR | 19.95 | 20.8 | 18 | 18 | 18 | -1.95 (-9.77%) | 2,868 |
22 Aug 2007 | INR | 19.15 | 19.95 | 19.15 | 19.95 | 19.95 | -0.65 (-3.16%) | 125 |
21 Aug 2007 | INR | 19.9 | 20.6 | 19.6 | 20.6 | 20.6 | -0.4 (-1.90%) | 400 |
20 Aug 2007 | INR | 18.35 | 21.3 | 18.35 | 21 | 21 | -0.1 (-0.47%) | 1,360 |
17 Aug 2007 | INR | 21 | 21.85 | 18.2 | 21.1 | 21.1 | +1.05 (+5.24%) | 5,435 |
16 Aug 2007 | INR | 23.4 | 23.4 | 19.5 | 20.05 | 20.05 | -0.95 (-4.52%) | 4,206 |
14 Aug 2007 | INR | 18.55 | 22 | 18.55 | 21 | 21 | +2.25 (+12%) | 7,174 |
13 Aug 2007 | INR | 18.3 | 18.75 | 18.1 | 18.75 | 18.75 | +0.7 (+3.88%) | 1,260 |
10 Aug 2007 | INR | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -1.05 (-5.50%) | 25 |
9 Aug 2007 | INR | 21 | 21.5 | 19.1 | 19.1 | 19.1 | -0.65 (-3.29%) | 700 |
8 Aug 2007 | INR | 18.5 | 22.25 | 18.5 | 19.75 | 19.75 | -0.15 (-0.75%) | 1,591 |
7 Aug 2007 | INR | 18.8 | 19.95 | 17.2 | 19.9 | 19.9 | +2.8 (+16.37%) | 3,413 |
6 Aug 2007 | INR | 17.15 | 18.5 | 17.1 | 17.1 | 17.1 | -0.7 (-3.93%) | 501 |
3 Aug 2007 | INR | 17.9 | 18.5 | 17.8 | 17.8 | 17.8 | -0.35 (-1.93%) | 1,820 |