Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2007 | INR | 5.32 | 5.75 | 5.32 | 5.5 | 5.5 | -0.08 (-1.43%) | 4,307 |
6 Feb 2007 | INR | 5.5 | 5.58 | 5.5 | 5.58 | 5.58 | +0.26 (+4.89%) | 7,421 |
5 Feb 2007 | INR | 5.75 | 5.75 | 5.3 | 5.32 | 5.32 | -0.19 (-3.45%) | 8,420 |
2 Feb 2007 | INR | 5.5 | 5.51 | 5.5 | 5.51 | 5.51 | +0.26 (+4.95%) | 10,220 |
1 Feb 2007 | INR | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | +0.25 (+5%) | 3,093 |
31 Jan 2007 | INR | 5 | 5 | 5 | 5 | 5 | +0.23 (+4.82%) | 3,025 |
30 Jan 2007 | INR | 0 | 0 | 0 | 4.77 | 4.77 | 0.0 (0.0%) | 0 |
29 Jan 2007 | INR | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | +0.22 (+4.84%) | 1,545 |
26 Jan 2007 | INR | 0 | 0 | 0 | 4.55 | 4.55 | 0.0 (0.0%) | 0 |
25 Jan 2007 | INR | 4.7 | 4.74 | 4.51 | 4.55 | 4.55 | -0.19 (-4.01%) | 960 |
24 Jan 2007 | INR | 4.58 | 4.75 | 4.58 | 4.74 | 4.74 | -0.01 (-0.21%) | 1,100 |
23 Jan 2007 | INR | 4.65 | 4.75 | 4.57 | 4.75 | 4.75 | -0.06 (-1.25%) | 3,785 |
22 Jan 2007 | INR | 4.76 | 4.98 | 4.76 | 4.81 | 4.81 | -0.19 (-3.80%) | 1,870 |
19 Jan 2007 | INR | 4.81 | 5 | 4.81 | 5 | 5 | 0.0 (0.0%) | 4,000 |
18 Jan 2007 | INR | 4.8 | 5.02 | 4.77 | 5 | 5 | -0.02 (-0.40%) | 4,447 |
17 Jan 2007 | INR | 5 | 5.19 | 4.71 | 5.02 | 5.02 | +0.07 (+1.41%) | 7,862 |
16 Jan 2007 | INR | 4.96 | 5.19 | 4.94 | 4.95 | 4.95 | -0.24 (-4.62%) | 3,606 |
15 Jan 2007 | INR | 5.18 | 5.45 | 5.18 | 5.19 | 5.19 | -0.26 (-4.77%) | 3,460 |
12 Jan 2007 | INR | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.35 (-6.03%) | 1,275 |
11 Jan 2007 | INR | 5.85 | 5.85 | 5.32 | 5.8 | 5.8 | +0.22 (+3.94%) | 33,132 |
10 Jan 2007 | INR | 5.4 | 5.58 | 5.06 | 5.58 | 5.58 | +0.24 (+4.49%) | 33,485 |
9 Jan 2007 | INR | 5.25 | 5.34 | 5.21 | 5.34 | 5.34 | +0.19 (+3.69%) | 11,090 |
8 Jan 2007 | INR | 4.85 | 5.15 | 4.72 | 5.15 | 5.15 | +0.24 (+4.89%) | 11,456 |
5 Jan 2007 | INR | 4.65 | 4.91 | 4.6 | 4.91 | 4.91 | +0.19 (+4.03%) | 10,738 |
4 Jan 2007 | INR | 4.43 | 4.72 | 4.43 | 4.72 | 4.72 | +0.12 (+2.61%) | 2,950 |
3 Jan 2007 | INR | 4.45 | 4.63 | 4.35 | 4.6 | 4.6 | +0.19 (+4.31%) | 4,725 |
2 Jan 2007 | INR | 4.21 | 4.41 | 4.21 | 4.41 | 4.41 | +0.21 (+5%) | 6,079 |
1 Jan 2007 | INR | 0 | 0 | 0 | 4.2 | 4.2 | 0.0 (0.0%) | 0 |
29 Dec 2006 | INR | 4.02 | 4.2 | 4.02 | 4.2 | 4.2 | +0.2 (+5%) | 3,252 |
28 Dec 2006 | INR | 3.86 | 4.2 | 3.83 | 4 | 4 | 0.0 (0.0%) | 3,260 |