Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2007 | INR | 4.08 | 4.28 | 4.08 | 4.28 | 4.28 | +0.2 (+4.90%) | 4,050 |
6 Nov 2007 | INR | 4.1 | 4.25 | 4.07 | 4.08 | 4.08 | -0.15 (-3.55%) | 3,025 |
5 Nov 2007 | INR | 4.5 | 4.64 | 4.2 | 4.23 | 4.23 | -0.22 (-4.94%) | 10,907 |
2 Nov 2007 | INR | 4.4 | 4.45 | 4.29 | 4.45 | 4.45 | -0.06 (-1.33%) | 4,088 |
1 Nov 2007 | INR | 4.8 | 4.8 | 4.47 | 4.51 | 4.51 | -0.19 (-4.04%) | 15,657 |
31 Oct 2007 | INR | 4.75 | 4.75 | 4.7 | 4.7 | 4.7 | -0.24 (-4.86%) | 6,151 |
30 Oct 2007 | INR | 4.7 | 4.95 | 4.64 | 4.94 | 4.94 | +0.09 (+1.86%) | 4,815 |
29 Oct 2007 | INR | 5.05 | 5.2 | 4.85 | 4.85 | 4.85 | -0.01 (-0.21%) | 10,965 |
26 Oct 2007 | INR | 5.07 | 5.07 | 4.6 | 4.86 | 4.86 | +0.03 (+0.62%) | 26,129 |
25 Oct 2007 | INR | 4.68 | 4.99 | 4.68 | 4.83 | 4.83 | -0.09 (-1.83%) | 9,621 |
24 Oct 2007 | INR | 4.85 | 4.92 | 4.71 | 4.92 | 4.92 | +0.22 (+4.68%) | 3,575 |
23 Oct 2007 | INR | 4.53 | 4.7 | 4.53 | 4.7 | 4.7 | +0.2 (+4.44%) | 1,798 |
22 Oct 2007 | INR | 4.42 | 4.5 | 4.42 | 4.5 | 4.5 | -0.11 (-2.39%) | 3,000 |
19 Oct 2007 | INR | 4.55 | 4.75 | 4.53 | 4.61 | 4.61 | -0.15 (-3.15%) | 7,800 |
18 Oct 2007 | INR | 4.95 | 4.97 | 4.76 | 4.76 | 4.76 | +0.2 (+4.39%) | 15,350 |
17 Oct 2007 | INR | 4.75 | 4.98 | 4.56 | 4.56 | 4.56 | -0.19 (-4%) | 3,900 |
16 Oct 2007 | INR | 4.99 | 5.13 | 4.7 | 4.75 | 4.75 | -0.24 (-4.81%) | 5,990 |
15 Oct 2007 | INR | 4.9 | 5.05 | 4.74 | 4.99 | 4.99 | +0.14 (+2.89%) | 6,320 |
12 Oct 2007 | INR | 4.75 | 5 | 4.75 | 4.85 | 4.85 | -0.01 (-0.21%) | 8,100 |
11 Oct 2007 | INR | 5.3 | 5.3 | 4.85 | 4.86 | 4.86 | -0.34 (-6.54%) | 8,090 |
10 Oct 2007 | INR | 5.1 | 5.2 | 4.8 | 5.2 | 5.2 | +0.2 (+4%) | 14,055 |
9 Oct 2007 | INR | 4.99 | 5 | 4.9 | 5 | 5 | -0.13 (-2.53%) | 6,950 |
8 Oct 2007 | INR | 5.14 | 5.14 | 5.13 | 5.13 | 5.13 | -0.22 (-4.11%) | 4,014 |
5 Oct 2007 | INR | 5.8 | 5.8 | 5.35 | 5.35 | 5.35 | -0.24 (-4.29%) | 15,740 |
4 Oct 2007 | INR | 5.2 | 5.6 | 5.2 | 5.59 | 5.59 | +0.19 (+3.52%) | 29,513 |
3 Oct 2007 | INR | 5.85 | 5.85 | 5.35 | 5.4 | 5.4 | -0.3 (-5.26%) | 18,440 |
1 Oct 2007 | INR | 5.5 | 5.75 | 5.4 | 5.7 | 5.7 | +0.2 (+3.64%) | 9,900 |
28 Sep 2007 | INR | 5.5 | 5.6 | 5.5 | 5.5 | 5.5 | -0.28 (-4.84%) | 6,317 |
27 Sep 2007 | INR | 5.6 | 5.79 | 5.46 | 5.78 | 5.78 | +0.32 (+5.86%) | 12,377 |
26 Sep 2007 | INR | 5.33 | 5.85 | 5.33 | 5.46 | 5.46 | -0.14 (-2.50%) | 27,274 |