Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2007 | INR | 10.44 | 10.95 | 10.43 | 10.43 | 10.43 | +0.12 (+1.16%) | 3,503 |
28 Aug 2007 | INR | 10.5 | 10.95 | 10.31 | 10.31 | 10.31 | -1.09 (-9.56%) | 4,109 |
27 Aug 2007 | INR | 12.5 | 12.5 | 10.4 | 11.4 | 11.4 | +0.65 (+6.05%) | 6,104 |
24 Aug 2007 | INR | 12.4 | 12.4 | 10 | 10.75 | 10.75 | +0.35 (+3.37%) | 4,408 |
23 Aug 2007 | INR | 12.95 | 12.95 | 10.35 | 10.4 | 10.4 | -0.6 (-5.45%) | 4,589 |
22 Aug 2007 | INR | 13.25 | 13.25 | 9.25 | 11 | 11 | -0.15 (-1.35%) | 5,458 |
21 Aug 2007 | INR | 13.95 | 13.95 | 11 | 11.15 | 11.15 | -0.8 (-6.69%) | 20,634 |
20 Aug 2007 | INR | 13 | 13 | 11.75 | 11.95 | 11.95 | +0.61 (+5.38%) | 8,486 |
17 Aug 2007 | INR | 12.5 | 12.8 | 10.55 | 11.34 | 11.34 | +0.05 (+0.44%) | 17,693 |
16 Aug 2007 | INR | 9.75 | 11.7 | 9.75 | 11.29 | 11.29 | +1.29 (+12.90%) | 33,630 |
14 Aug 2007 | INR | 9.7 | 10.79 | 9.65 | 10 | 10 | +0.4 (+4.17%) | 11,465 |
13 Aug 2007 | INR | 9.15 | 9.6 | 9.06 | 9.6 | 9.6 | +0.45 (+4.92%) | 4,263 |
10 Aug 2007 | INR | 10.25 | 10.3 | 9 | 9.15 | 9.15 | -0.31 (-3.28%) | 6,021 |
9 Aug 2007 | INR | 9.99 | 10 | 9 | 9.46 | 9.46 | +0.58 (+6.53%) | 6,251 |
8 Aug 2007 | INR | 9.2 | 9.46 | 8.88 | 8.88 | 8.88 | +0.18 (+2.07%) | 5,851 |
7 Aug 2007 | INR | 7.15 | 9.95 | 7.15 | 8.7 | 8.7 | -0.1 (-1.14%) | 1,504 |
6 Aug 2007 | INR | 8.89 | 9 | 8.8 | 8.8 | 8.8 | -0.19 (-2.11%) | 1,114 |
3 Aug 2007 | INR | 8.94 | 8.99 | 8.94 | 8.99 | 8.99 | +0.09 (+1.01%) | 1,000 |
2 Aug 2007 | INR | 9.6 | 9.6 | 8.7 | 8.9 | 8.9 | +0.01 (+0.11%) | 406 |
1 Aug 2007 | INR | 8.16 | 8.89 | 8.16 | 8.89 | 8.89 | -0.11 (-1.22%) | 1,102 |
31 Jul 2007 | INR | 9.3 | 9.3 | 8.5 | 9 | 9 | 0.0 (0.0%) | 2,900 |
30 Jul 2007 | INR | 8.08 | 9 | 8.08 | 9 | 9 | +0.1 (+1.12%) | 3,650 |
27 Jul 2007 | INR | 9.5 | 9.5 | 8.02 | 8.9 | 8.9 | -0.3 (-3.26%) | 2,715 |
26 Jul 2007 | INR | 10.5 | 10.5 | 8.74 | 9.2 | 9.2 | -0.05 (-0.54%) | 1,917 |
25 Jul 2007 | INR | 10.5 | 10.5 | 8.7 | 9.25 | 9.25 | +0.31 (+3.47%) | 4,081 |
24 Jul 2007 | INR | 10.89 | 10.89 | 8.91 | 8.94 | 8.94 | -0.15 (-1.65%) | 6,332 |
23 Jul 2007 | INR | 9.51 | 9.51 | 8 | 9.09 | 9.09 | +1.09 (+13.63%) | 43,508 |
20 Jul 2007 | INR | 7.36 | 8 | 7.36 | 8 | 8 | 0.0 (0.0%) | 3,601 |
19 Jul 2007 | INR | 8.24 | 8.24 | 7.8 | 8 | 8 | 0.0 (0.0%) | 1,620 |
18 Jul 2007 | INR | 7.61 | 8 | 7.61 | 8 | 8 | 0.0 (0.0%) | 300 |