Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2007 | INR | 13.04 | 14 | 13.04 | 14 | 1.4 | -0.2 (-1.41%) | 350 |
17 Jul 2007 | INR | 13.22 | 14.2 | 13.22 | 14.2 | 1.42 | -0.04 (-0.28%) | 328 |
16 Jul 2007 | INR | 14.24 | 14.24 | 14.24 | 14.24 | 1.424 | -0.15 (-1.04%) | 200 |
13 Jul 2007 | INR | 13 | 14.6 | 13 | 14.39 | 1.439 | -0.03 (-0.21%) | 5,600 |
12 Jul 2007 | INR | 14.7 | 14.75 | 13.8 | 14.42 | 1.442 | +0.27 (+1.91%) | 11,750 |
11 Jul 2007 | INR | 13.07 | 14.15 | 13.05 | 14.15 | 1.415 | +0.5 (+3.66%) | 700 |
10 Jul 2007 | INR | 14.7 | 14.7 | 13.02 | 13.65 | 1.365 | -0.1 (-0.73%) | 2,515 |
9 Jul 2007 | INR | 13.5 | 13.75 | 13.5 | 13.75 | 1.375 | -0.15 (-1.08%) | 450 |
6 Jul 2007 | INR | 16.4 | 16.4 | 13.45 | 13.9 | 1.39 | -1.04 (-6.96%) | 11,104 |
5 Jul 2007 | INR | 14.98 | 14.98 | 14.94 | 14.94 | 1.494 | +0.64 (+4.48%) | 2 |
4 Jul 2007 | INR | 15 | 15 | 14.3 | 14.3 | 1.43 | -1.4 (-8.92%) | 1,500 |
3 Jul 2007 | INR | 15.77 | 15.77 | 14.75 | 15.7 | 1.57 | +0.68 (+4.53%) | 3,459 |
2 Jul 2007 | INR | 15.02 | 15.02 | 14.99 | 15.02 | 1.502 | +0.37 (+2.53%) | 13,959 |
29 Jun 2007 | INR | 14.69 | 14.69 | 13.45 | 14.65 | 1.465 | +0.65 (+4.64%) | 1,491 |
28 Jun 2007 | INR | 14.74 | 14.74 | 13.82 | 14 | 1.4 | -0.06 (-0.43%) | 281 |
27 Jun 2007 | INR | 14.85 | 14.91 | 13.75 | 14.06 | 1.406 | -0.19 (-1.33%) | 12,051 |
26 Jun 2007 | INR | 13.65 | 14.45 | 13.65 | 14.25 | 1.425 | +0.5 (+3.64%) | 7,176 |
25 Jun 2007 | INR | 13.99 | 13.99 | 13.15 | 13.75 | 1.375 | +0.36 (+2.69%) | 1,786 |
22 Jun 2007 | INR | 12.92 | 13.69 | 12.9 | 13.39 | 1.339 | -0.11 (-0.81%) | 626 |
21 Jun 2007 | INR | 13.5 | 13.5 | 13.5 | 13.5 | 1.35 | +0.02 (+0.15%) | 100 |
20 Jun 2007 | INR | 13.06 | 14.22 | 13.06 | 13.48 | 1.348 | -0.26 (-1.89%) | 2,237 |
19 Jun 2007 | INR | 13.95 | 13.95 | 12.75 | 13.74 | 1.374 | +0.33 (+2.46%) | 7,008 |
18 Jun 2007 | INR | 14.69 | 14.69 | 13.4 | 13.41 | 1.341 | -1.09 (-7.52%) | 4,817 |
15 Jun 2007 | INR | 13.86 | 14.5 | 13.86 | 14.5 | 1.45 | -0.4 (-2.68%) | 1,452 |
14 Jun 2007 | INR | 14.07 | 15.37 | 14.07 | 14.9 | 1.49 | +0.1 (+0.68%) | 9,401 |
13 Jun 2007 | INR | 14.51 | 14.8 | 14.27 | 14.8 | 1.48 | -0.17 (-1.14%) | 2,701 |
12 Jun 2007 | INR | 14.56 | 15 | 14.56 | 14.97 | 1.497 | -0.23 (-1.51%) | 13,909 |
11 Jun 2007 | INR | 15.45 | 15.45 | 14.32 | 15.2 | 1.52 | +0.47 (+3.19%) | 7,860 |
8 Jun 2007 | INR | 14.73 | 14.73 | 14.73 | 14.73 | 1.473 | -0.16 (-1.07%) | 14,600 |
7 Jun 2007 | INR | 15 | 15.15 | 13.73 | 14.89 | 1.489 | +0.41 (+2.83%) | 26,700 |