Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2007 | INR | 10.25 | 10.6 | 9.8 | 9.8 | 9.8 | -0.4 (-3.92%) | 14,252 |
20 Sep 2007 | INR | 10.4 | 10.65 | 10.11 | 10.2 | 10.2 | -0.02 (-0.20%) | 2,404 |
19 Sep 2007 | INR | 10.55 | 10.55 | 10.22 | 10.22 | 10.22 | -0.53 (-4.93%) | 5,000 |
18 Sep 2007 | INR | 10.56 | 10.75 | 10.55 | 10.75 | 10.75 | +0.51 (+4.98%) | 8,708 |
17 Sep 2007 | INR | 11.18 | 11.18 | 10.24 | 10.24 | 10.24 | -0.53 (-4.92%) | 4,863 |
14 Sep 2007 | INR | 10.3 | 10.77 | 10.05 | 10.77 | 10.77 | +0.37 (+3.56%) | 1,801 |
13 Sep 2007 | INR | 10.5 | 10.5 | 10.3 | 10.4 | 10.4 | +0.1 (+0.97%) | 2,547 |
12 Sep 2007 | INR | 10.6 | 10.65 | 10.3 | 10.3 | 10.3 | -0.42 (-3.92%) | 8,550 |
11 Sep 2007 | INR | 11 | 11.45 | 10.72 | 10.72 | 10.72 | -0.25 (-2.28%) | 5,251 |
10 Sep 2007 | INR | 10.98 | 10.98 | 10.57 | 10.97 | 10.97 | +0.03 (+0.27%) | 1,849 |
7 Sep 2007 | INR | 10.65 | 11 | 10.65 | 10.94 | 10.94 | -0.05 (-0.45%) | 3,500 |
6 Sep 2007 | INR | 11.13 | 11.13 | 10.3 | 10.99 | 10.99 | +0.39 (+3.68%) | 9,905 |
5 Sep 2007 | INR | 10.6 | 10.6 | 10.5 | 10.6 | 10.6 | +0.5 (+4.95%) | 3,695 |
4 Sep 2007 | INR | 10.1 | 10.1 | 10 | 10.1 | 10.1 | +0.48 (+4.99%) | 3,853 |
3 Sep 2007 | INR | 9.6 | 9.62 | 8.78 | 9.62 | 9.62 | +0.45 (+4.91%) | 10,066 |
31 Aug 2007 | INR | 9.4 | 10.11 | 9.16 | 9.17 | 9.17 | -0.43 (-4.48%) | 8,162 |
30 Aug 2007 | INR | 10.3 | 10.3 | 9.6 | 9.6 | 9.6 | -0.3 (-3.03%) | 5,264 |
29 Aug 2007 | INR | 9.9 | 10.48 | 9.9 | 9.9 | 9.9 | -0.4 (-3.88%) | 22,251 |
28 Aug 2007 | INR | 11.05 | 11.05 | 10.3 | 10.3 | 10.3 | -0.23 (-2.18%) | 7,100 |
27 Aug 2007 | INR | 10.5 | 10.53 | 9.85 | 10.53 | 10.53 | +0.5 (+4.99%) | 5,631 |
24 Aug 2007 | INR | 10.05 | 10.1 | 10.03 | 10.03 | 10.03 | -0.52 (-4.93%) | 7,150 |
23 Aug 2007 | INR | 10.55 | 10.6 | 10.55 | 10.55 | 10.55 | -0.55 (-4.95%) | 12,501 |
22 Aug 2007 | INR | 12.25 | 12.25 | 11.1 | 11.1 | 11.1 | -0.58 (-4.97%) | 7,545 |
21 Aug 2007 | INR | 12.9 | 12.9 | 11.68 | 11.68 | 11.68 | -0.57 (-4.65%) | 21,241 |
20 Aug 2007 | INR | 12.48 | 12.48 | 11.9 | 12.25 | 12.25 | +0.6 (+5.15%) | 24,416 |
17 Aug 2007 | INR | 12.51 | 12.82 | 11.6 | 11.65 | 11.65 | -0.56 (-4.59%) | 30,962 |
16 Aug 2007 | INR | 12.41 | 12.41 | 11.23 | 12.21 | 12.21 | +0.39 (+3.30%) | 41,590 |
14 Aug 2007 | INR | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | +0.56 (+4.97%) | 4,420 |
13 Aug 2007 | INR | 11.26 | 11.26 | 10.75 | 11.26 | 11.26 | +0.41 (+3.78%) | 11,845 |
10 Aug 2007 | INR | 10.5 | 10.85 | 9.83 | 10.85 | 10.85 | +0.42 (+4.03%) | 17,684 |