Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2007 | INR | 23.3 | 26.45 | 23 | 26.45 | 26.45 | +2.4 (+9.98%) | 54,862 |
7 Sep 2007 | INR | 23 | 24.05 | 23 | 24.05 | 24.05 | +2.1 (+9.57%) | 13,924 |
6 Sep 2007 | INR | 21.8 | 21.95 | 21 | 21.95 | 21.95 | +0.8 (+3.78%) | 36,950 |
5 Sep 2007 | INR | 20.5 | 21.15 | 20.4 | 21.15 | 21.15 | +1 (+4.96%) | 13,732 |
4 Sep 2007 | INR | 20.7 | 20.9 | 20.15 | 20.15 | 20.15 | +0.05 (+0.25%) | 3,492 |
3 Sep 2007 | INR | 19 | 20.1 | 19 | 20.1 | 20.1 | +0.95 (+4.96%) | 48,350 |
31 Aug 2007 | INR | 19.15 | 19.15 | 18.05 | 19.15 | 19.15 | +0.9 (+4.93%) | 17,000 |
30 Aug 2007 | INR | 17.25 | 18.25 | 17.25 | 18.25 | 18.25 | +0.15 (+0.83%) | 3,050 |
29 Aug 2007 | INR | 18.2 | 18.25 | 17.55 | 18.1 | 18.1 | -0.2 (-1.09%) | 17,710 |
28 Aug 2007 | INR | 18.4 | 19.95 | 18.3 | 18.3 | 18.3 | -1.1 (-5.67%) | 17,120 |
27 Aug 2007 | INR | 19.3 | 19.4 | 18.05 | 19.4 | 19.4 | +0.9 (+4.86%) | 5,300 |
24 Aug 2007 | INR | 18.3 | 19 | 17.35 | 18.5 | 18.5 | +0.25 (+1.37%) | 44,500 |
23 Aug 2007 | INR | 19 | 19 | 18 | 18.25 | 18.25 | -0.65 (-3.44%) | 10,919 |
22 Aug 2007 | INR | 18.1 | 19.45 | 18.1 | 18.9 | 18.9 | -0.15 (-0.79%) | 8,156 |
21 Aug 2007 | INR | 18.85 | 19.9 | 18.85 | 19.05 | 19.05 | -0.75 (-3.79%) | 1,386 |
20 Aug 2007 | INR | 20 | 20 | 19.55 | 19.8 | 19.8 | -0.7 (-3.41%) | 1,350 |
17 Aug 2007 | INR | 20.6 | 20.6 | 18.7 | 20.5 | 20.5 | +0.85 (+4.33%) | 23,069 |
16 Aug 2007 | INR | 19.65 | 20.5 | 19.65 | 19.65 | 19.65 | -1 (-4.84%) | 34,200 |
14 Aug 2007 | INR | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.9 (-4.18%) | 2,220 |
13 Aug 2007 | INR | 22.5 | 22.5 | 21.25 | 21.55 | 21.55 | -0.55 (-2.49%) | 30,360 |
10 Aug 2007 | INR | 21.5 | 23 | 21.35 | 22.1 | 22.1 | -0.35 (-1.56%) | 13,882 |
9 Aug 2007 | INR | 21.25 | 22.45 | 20.35 | 22.45 | 22.45 | +1.45 (+6.90%) | 18,352 |
8 Aug 2007 | INR | 22 | 22 | 20.8 | 21 | 21 | +0.05 (+0.24%) | 23,460 |
7 Aug 2007 | INR | 20 | 20.95 | 19 | 20.95 | 20.95 | +1.85 (+9.69%) | 54,189 |
6 Aug 2007 | INR | 18.9 | 20.35 | 18.1 | 19.1 | 19.1 | +1.05 (+5.82%) | 7,752 |
3 Aug 2007 | INR | 17.5 | 18.85 | 17.2 | 18.05 | 18.05 | +0.55 (+3.14%) | 11,775 |
2 Aug 2007 | INR | 17.25 | 17.5 | 16.8 | 17.5 | 17.5 | +0.25 (+1.45%) | 6,270 |
1 Aug 2007 | INR | 17.25 | 17.3 | 16.75 | 17.25 | 17.25 | 0.0 (0.0%) | 14,990 |
31 Jul 2007 | INR | 17.35 | 17.75 | 16.75 | 17.25 | 17.25 | -0.25 (-1.43%) | 3,050 |
30 Jul 2007 | INR | 17 | 17.5 | 16.25 | 17.5 | 17.5 | 0.0 (0.0%) | 16,754 |