Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2007 | INR | 6.02 | 6.42 | 6 | 6.05 | 6.05 | -0.16 (-2.58%) | 12,384 |
10 Sep 2007 | INR | 6.43 | 6.43 | 6 | 6.21 | 6.21 | +0.07 (+1.14%) | 2,640 |
7 Sep 2007 | INR | 6.02 | 6.4 | 5.95 | 6.14 | 6.14 | -0.36 (-5.54%) | 12,850 |
6 Sep 2007 | INR | 6.25 | 6.7 | 6.1 | 6.5 | 6.5 | +0.1 (+1.56%) | 8,100 |
5 Sep 2007 | INR | 6.05 | 6.51 | 6.01 | 6.4 | 6.4 | +0.2 (+3.23%) | 2,210 |
4 Sep 2007 | INR | 6.67 | 6.67 | 6.1 | 6.2 | 6.2 | -0.16 (-2.52%) | 11,340 |
3 Sep 2007 | INR | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | +0.3 (+4.95%) | 5,712 |
31 Aug 2007 | INR | 6 | 6.06 | 6 | 6.06 | 6.06 | +0.35 (+6.13%) | 2,100 |
30 Aug 2007 | INR | 5.55 | 5.78 | 5.55 | 5.71 | 5.71 | +0.2 (+3.63%) | 21,390 |
29 Aug 2007 | INR | 5.5 | 5.51 | 5.05 | 5.51 | 5.51 | +0.26 (+4.95%) | 6,035 |
28 Aug 2007 | INR | 5.25 | 5.25 | 4.88 | 5.25 | 5.25 | +0.25 (+5%) | 2,193 |
27 Aug 2007 | INR | 5.26 | 5.26 | 4.77 | 5 | 5 | -0.01 (-0.20%) | 508 |
24 Aug 2007 | INR | 5 | 5.01 | 5 | 5.01 | 5.01 | -0.17 (-3.28%) | 650 |
23 Aug 2007 | INR | 5.17 | 5.46 | 5.17 | 5.18 | 5.18 | -0.26 (-4.78%) | 2,001 |
22 Aug 2007 | INR | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.28 (-4.90%) | 1,250 |
21 Aug 2007 | INR | 6.28 | 6.28 | 5.72 | 5.72 | 5.72 | -0.52 (-8.33%) | 3,970 |
20 Aug 2007 | INR | 5.97 | 6.35 | 5.95 | 6.24 | 6.24 | -0.01 (-0.16%) | 5,430 |
17 Aug 2007 | INR | 5.74 | 6.33 | 5.74 | 6.25 | 6.25 | +0.21 (+3.48%) | 15,012 |
16 Aug 2007 | INR | 5.8 | 6.31 | 5.71 | 6.04 | 6.04 | -0.13 (-2.11%) | 15,962 |
14 Aug 2007 | INR | 5.85 | 6.17 | 5.71 | 6.17 | 6.17 | +0.17 (+2.83%) | 11,617 |
13 Aug 2007 | INR | 6.05 | 6.05 | 6 | 6 | 6 | -0.85 (-12.41%) | 18,875 |
10 Aug 2007 | INR | 6.22 | 6.86 | 6.22 | 6.85 | 6.85 | +0.11 (+1.63%) | 43,896 |
9 Aug 2007 | INR | 6.54 | 6.85 | 6.54 | 6.74 | 6.74 | -0.14 (-2.03%) | 21,413 |
8 Aug 2007 | INR | 7 | 7.2 | 6.87 | 6.88 | 6.88 | -0.35 (-4.84%) | 15,160 |
7 Aug 2007 | INR | 7.23 | 7.98 | 7.23 | 7.23 | 7.23 | -0.37 (-4.87%) | 64,377 |
6 Aug 2007 | INR | 7.6 | 7.6 | 7.6 | 7.6 | 7.6 | -0.39 (-4.88%) | 1,100 |
3 Aug 2007 | INR | 8.5 | 8.5 | 7.99 | 7.99 | 7.99 | -0.13 (-1.60%) | 18,342 |
2 Aug 2007 | INR | 8.75 | 8.96 | 8.12 | 8.12 | 8.12 | -0.42 (-4.92%) | 63,733 |
1 Aug 2007 | INR | 8.53 | 8.54 | 8 | 8.54 | 8.54 | +0.4 (+4.91%) | 34,287 |
31 Jul 2007 | INR | 8.27 | 8.27 | 8 | 8.14 | 8.14 | +0.2 (+2.52%) | 20,320 |