Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2007 | INR | 8.05 | 8.59 | 8.05 | 8.59 | 8.59 | +1.04 (+13.77%) | 12,459 |
12 Sep 2007 | INR | 7.51 | 8.74 | 7.51 | 7.55 | 7.55 | -0.4 (-5.03%) | 11,224 |
11 Sep 2007 | INR | 9.29 | 9.29 | 7.95 | 7.95 | 7.95 | -0.55 (-6.47%) | 15,704 |
10 Sep 2007 | INR | 8.4 | 8.69 | 7.5 | 8.5 | 8.5 | +0.6 (+7.59%) | 12,029 |
7 Sep 2007 | INR | 8.5 | 8.75 | 7.68 | 7.9 | 7.9 | -0.1 (-1.25%) | 9,533 |
6 Sep 2007 | INR | 8.01 | 8.95 | 7.55 | 8 | 8 | -0.3 (-3.61%) | 8,097 |
5 Sep 2007 | INR | 8.9 | 9.1 | 8.11 | 8.3 | 8.3 | -0.71 (-7.88%) | 22,507 |
4 Sep 2007 | INR | 9.94 | 9.94 | 8.5 | 9.01 | 9.01 | -0.07 (-0.77%) | 53,505 |
3 Sep 2007 | INR | 9.08 | 9.08 | 7.5 | 9.08 | 9.08 | +1.51 (+19.95%) | 40,943 |
31 Aug 2007 | INR | 6.9 | 7.57 | 6.1 | 7.57 | 7.57 | +1.26 (+19.97%) | 31,701 |
30 Aug 2007 | INR | 6.8 | 6.8 | 6.15 | 6.31 | 6.31 | +0.16 (+2.60%) | 4,299 |
29 Aug 2007 | INR | 6.2 | 6.5 | 6.15 | 6.15 | 6.15 | +0.15 (+2.50%) | 7,600 |
28 Aug 2007 | INR | 7.04 | 7.04 | 5.71 | 6 | 6 | -0.34 (-5.36%) | 1,301 |
27 Aug 2007 | INR | 5.9 | 6.34 | 5.9 | 6.34 | 6.34 | +0.15 (+2.42%) | 5,647 |
24 Aug 2007 | INR | 6.25 | 6.29 | 5.85 | 6.19 | 6.19 | +0.19 (+3.17%) | 1,039 |
23 Aug 2007 | INR | 6.79 | 6.79 | 6 | 6 | 6 | -0.46 (-7.12%) | 3,914 |
22 Aug 2007 | INR | 5.85 | 6.46 | 5.82 | 6.46 | 6.46 | +0.63 (+10.81%) | 3,152 |
21 Aug 2007 | INR | 7.21 | 7.21 | 5.83 | 5.83 | 5.83 | -0.18 (-3.00%) | 4,206 |
20 Aug 2007 | INR | 5.75 | 6.11 | 5.75 | 6.01 | 6.01 | +0.06 (+1.01%) | 4,375 |
17 Aug 2007 | INR | 6.5 | 6.5 | 5.75 | 5.95 | 5.95 | -0.05 (-0.83%) | 8,260 |
16 Aug 2007 | INR | 5.26 | 6.5 | 5.26 | 6 | 6 | -0.1 (-1.64%) | 4,351 |
14 Aug 2007 | INR | 6.2 | 6.3 | 6.05 | 6.1 | 6.1 | +0.1 (+1.67%) | 4,380 |
13 Aug 2007 | INR | 6.99 | 6.99 | 5.95 | 6 | 6 | -0.36 (-5.66%) | 39,544 |
10 Aug 2007 | INR | 4.98 | 6.69 | 4.98 | 6.36 | 6.36 | +0.17 (+2.75%) | 2,452 |
9 Aug 2007 | INR | 5.76 | 6.75 | 5.75 | 6.19 | 6.19 | -0.06 (-0.96%) | 5,012 |
8 Aug 2007 | INR | 7.2 | 7.2 | 6.03 | 6.25 | 6.25 | +0.25 (+4.17%) | 7,253 |
7 Aug 2007 | INR | 6 | 6.19 | 6 | 6 | 6 | -0.19 (-3.07%) | 10,400 |
6 Aug 2007 | INR | 7.2 | 7.2 | 5.16 | 6.19 | 6.19 | +0.19 (+3.17%) | 501 |
3 Aug 2007 | INR | 5.75 | 6.18 | 5.75 | 6 | 6 | -0.2 (-3.23%) | 7,180 |
2 Aug 2007 | INR | 6.25 | 6.25 | 5.8 | 6.2 | 6.2 | +0.35 (+5.98%) | 2,200 |