Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2007 | INR | 14.65 | 14.65 | 13.91 | 14.1 | 14.1 | -0.43 (-2.96%) | 7,800 |
22 Nov 2007 | INR | 13.5 | 14.75 | 13.49 | 14.53 | 14.53 | +0.34 (+2.40%) | 5,217 |
21 Nov 2007 | INR | 15.67 | 15.67 | 14.19 | 14.19 | 14.19 | +0.34 (+2.45%) | 5,675 |
20 Nov 2007 | INR | 15 | 15.15 | 13.74 | 13.85 | 13.85 | -0.6 (-4.15%) | 17,967 |
19 Nov 2007 | INR | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | +0.68 (+4.94%) | 4,662 |
16 Nov 2007 | INR | 13.77 | 13.77 | 13.5 | 13.77 | 13.77 | +0.65 (+4.95%) | 4,650 |
15 Nov 2007 | INR | 13.12 | 13.12 | 12.29 | 13.12 | 13.12 | +0.43 (+3.39%) | 7,551 |
14 Nov 2007 | INR | 11.65 | 12.69 | 11.55 | 12.69 | 12.69 | +0.6 (+4.96%) | 8,911 |
13 Nov 2007 | INR | 12.09 | 12.09 | 12 | 12.09 | 12.09 | +0.57 (+4.95%) | 1,850 |
12 Nov 2007 | INR | 10.97 | 11.52 | 10.91 | 11.52 | 11.52 | +0.54 (+4.92%) | 1,990 |
8 Nov 2007 | INR | 10.96 | 11.02 | 10.95 | 10.98 | 10.98 | -0.52 (-4.52%) | 1,348 |
7 Nov 2007 | INR | 11 | 11.5 | 11 | 11.5 | 11.5 | -0.03 (-0.26%) | 1,939 |
6 Nov 2007 | INR | 12.45 | 12.45 | 11.53 | 11.53 | 11.53 | -0.42 (-3.51%) | 5,777 |
5 Nov 2007 | INR | 12.25 | 13.08 | 11.84 | 11.95 | 11.95 | -0.54 (-4.32%) | 1,710 |
2 Nov 2007 | INR | 12.2 | 12.49 | 11.75 | 12.49 | 12.49 | +0.79 (+6.75%) | 4,149 |
1 Nov 2007 | INR | 12.3 | 12.8 | 11.7 | 11.7 | 11.7 | -0.51 (-4.18%) | 6,807 |
31 Oct 2007 | INR | 12.18 | 13.46 | 12.18 | 12.21 | 12.21 | -0.61 (-4.76%) | 10,220 |
30 Oct 2007 | INR | 14.16 | 14.16 | 12.82 | 12.82 | 12.82 | -0.67 (-4.97%) | 36,846 |
29 Oct 2007 | INR | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | +0.64 (+4.98%) | 14,191 |
26 Oct 2007 | INR | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | +0.61 (+4.98%) | 4,215 |
25 Oct 2007 | INR | 11.15 | 12.24 | 11.08 | 12.24 | 12.24 | +0.58 (+4.97%) | 9,349 |
24 Oct 2007 | INR | 11.75 | 11.75 | 10.71 | 11.66 | 11.66 | +0.46 (+4.11%) | 1,851 |
23 Oct 2007 | INR | 10.63 | 11.2 | 10.63 | 11.2 | 11.2 | +0.53 (+4.97%) | 3,050 |
22 Oct 2007 | INR | 11.58 | 11.58 | 10.62 | 10.67 | 10.67 | -0.33 (-3%) | 2,400 |
19 Oct 2007 | INR | 10.52 | 11.5 | 10.52 | 11 | 11 | 0.0 (0.0%) | 3,300 |
18 Oct 2007 | INR | 11 | 11.54 | 11 | 11 | 11 | 0.0 (0.0%) | 5,729 |
17 Oct 2007 | INR | 10.5 | 11 | 10.5 | 11 | 11 | 0.0 (0.0%) | 1,200 |
16 Oct 2007 | INR | 10.43 | 11.51 | 10.43 | 11 | 11 | -0.02 (-0.18%) | 4,740 |
15 Oct 2007 | INR | 10 | 11.02 | 9.98 | 11.02 | 11.02 | +0.61 (+5.86%) | 3,962 |
12 Oct 2007 | INR | 10.5 | 10.8 | 10.4 | 10.41 | 10.41 | -0.29 (-2.71%) | 2,604 |