Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2007 | INR | 16.4 | 16.4 | 16.4 | 16.4 | 16.4 | +0.78 (+4.99%) | 8,126 |
25 Oct 2007 | INR | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | +0.74 (+4.97%) | 7,602 |
24 Oct 2007 | INR | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | +0.7 (+4.94%) | 6,521 |
23 Oct 2007 | INR | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | +0.67 (+4.96%) | 5,440 |
22 Oct 2007 | INR | 13.5 | 13.51 | 12.88 | 13.51 | 13.51 | +0.64 (+4.97%) | 10,463 |
19 Oct 2007 | INR | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | +0.61 (+4.98%) | 17,163 |
18 Oct 2007 | INR | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | +0.58 (+4.97%) | 8,866 |
17 Oct 2007 | INR | 11.68 | 11.68 | 10.58 | 11.68 | 11.68 | +0.55 (+4.94%) | 44,021 |
16 Oct 2007 | INR | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | +0.53 (+5.00%) | 5,857 |
15 Oct 2007 | INR | 10 | 10.61 | 10 | 10.6 | 10.6 | +1 (+10.42%) | 22,130 |
12 Oct 2007 | INR | 9.4 | 9.91 | 9 | 9.6 | 9.6 | +0.6 (+6.67%) | 29,301 |
11 Oct 2007 | INR | 8.51 | 10.12 | 8.51 | 9 | 9 | -0.3 (-3.23%) | 14,465 |
10 Oct 2007 | INR | 8.5 | 9.3 | 8.5 | 9.3 | 9.3 | +0.84 (+9.93%) | 22,276 |
9 Oct 2007 | INR | 8.01 | 8.5 | 8 | 8.46 | 8.46 | +0.46 (+5.75%) | 14,546 |
8 Oct 2007 | INR | 8.05 | 8.64 | 8 | 8 | 8 | -0.5 (-5.88%) | 13,610 |
5 Oct 2007 | INR | 8 | 8.95 | 8 | 8.5 | 8.5 | +0.15 (+1.80%) | 13,959 |
4 Oct 2007 | INR | 7.9 | 8.5 | 7.5 | 8.35 | 8.35 | +0.3 (+3.73%) | 11,090 |
3 Oct 2007 | INR | 8 | 8.5 | 7.9 | 8.05 | 8.05 | -0.01 (-0.12%) | 5,925 |
1 Oct 2007 | INR | 8 | 8.3 | 8 | 8.06 | 8.06 | +0.06 (+0.75%) | 5,773 |
28 Sep 2007 | INR | 8 | 8.4 | 8 | 8 | 8 | -0.14 (-1.72%) | 6,000 |
27 Sep 2007 | INR | 8 | 8.5 | 8 | 8.14 | 8.14 | +0.01 (+0.12%) | 13,244 |
26 Sep 2007 | INR | 8 | 8.55 | 8 | 8.13 | 8.13 | +0.13 (+1.63%) | 5,342 |
25 Sep 2007 | INR | 7.9 | 8.17 | 7.3 | 8 | 8 | +0.05 (+0.63%) | 15,508 |
24 Sep 2007 | INR | 7.51 | 8 | 7.5 | 7.95 | 7.95 | +0.42 (+5.58%) | 6,530 |
21 Sep 2007 | INR | 8.05 | 8.3 | 7.5 | 7.53 | 7.53 | -0.85 (-10.14%) | 10,342 |
20 Sep 2007 | INR | 8.12 | 8.5 | 8.12 | 8.38 | 8.38 | -0.32 (-3.68%) | 5,229 |
19 Sep 2007 | INR | 8.89 | 9 | 8.29 | 8.7 | 8.7 | +0.45 (+5.45%) | 13,419 |
18 Sep 2007 | INR | 8.5 | 8.6 | 8.23 | 8.25 | 8.25 | +0.05 (+0.61%) | 2,050 |
17 Sep 2007 | INR | 9.51 | 9.51 | 8.2 | 8.2 | 8.2 | -0.3 (-3.53%) | 7,243 |
14 Sep 2007 | INR | 9.44 | 9.44 | 8.5 | 8.5 | 8.5 | -0.09 (-1.05%) | 11,231 |