Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2007 | INR | 10.11 | 10.8 | 9.02 | 9.83 | 4.915 | -0.57 (-5.48%) | 145,580 |
23 Aug 2007 | INR | 9.7 | 11 | 9.66 | 10.4 | 5.2 | +1.15 (+12.43%) | 451,100 |
22 Aug 2007 | INR | 7.9 | 9.75 | 7.9 | 9.25 | 4.625 | +0.65 (+7.56%) | 341,990 |
21 Aug 2007 | INR | 9.29 | 9.29 | 8.17 | 8.6 | 4.3 | -0.1 (-1.15%) | 49,000 |
20 Aug 2007 | INR | 8 | 8.79 | 7.91 | 8.7 | 4.35 | +0.06 (+0.69%) | 67,340 |
17 Aug 2007 | INR | 8.1 | 8.64 | 7.84 | 8.64 | 4.32 | +0.54 (+6.67%) | 30,070 |
16 Aug 2007 | INR | 9 | 9.05 | 7.62 | 8.1 | 4.05 | -0.46 (-5.37%) | 32,010 |
15 Aug 2007 | INR | 0 | 0 | 0 | 8.56 | 4.28 | 0.0 (0.0%) | 0 |
14 Aug 2007 | INR | 8.9 | 8.9 | 8.05 | 8.56 | 4.28 | +0.55 (+6.87%) | 75,190 |
13 Aug 2007 | INR | 7.75 | 8.33 | 7.75 | 8.01 | 4.005 | +0.55 (+7.37%) | 29,700 |
10 Aug 2007 | INR | 7.84 | 8 | 7.4 | 7.46 | 3.73 | -0.31 (-3.99%) | 27,890 |
9 Aug 2007 | INR | 7.15 | 7.79 | 7.15 | 7.77 | 3.885 | -0.02 (-0.26%) | 28,260 |
8 Aug 2007 | INR | 7.6 | 7.88 | 7.53 | 7.79 | 3.895 | +0.47 (+6.42%) | 22,100 |
7 Aug 2007 | INR | 7.99 | 7.99 | 7.32 | 7.32 | 3.66 | -0.63 (-7.92%) | 42,010 |
6 Aug 2007 | INR | 7.5 | 7.95 | 7.02 | 7.95 | 3.975 | +0.61 (+8.31%) | 84,350 |
3 Aug 2007 | INR | 7.11 | 7.45 | 7.11 | 7.34 | 3.67 | +0.2 (+2.80%) | 15,120 |
2 Aug 2007 | INR | 7.49 | 7.49 | 7.13 | 7.14 | 3.57 | -0.26 (-3.51%) | 1,310 |
1 Aug 2007 | INR | 7.16 | 7.44 | 7.11 | 7.4 | 3.7 | -0.31 (-4.02%) | 26,510 |
31 Jul 2007 | INR | 7.15 | 7.71 | 7.15 | 7.71 | 3.855 | +0.06 (+0.78%) | 11,750 |
30 Jul 2007 | INR | 7.17 | 7.65 | 7.15 | 7.65 | 3.825 | +0.45 (+6.25%) | 44,000 |
27 Jul 2007 | INR | 7.26 | 7.49 | 7 | 7.2 | 3.6 | -0.25 (-3.36%) | 111,640 |
26 Jul 2007 | INR | 7.36 | 8.2 | 7.36 | 7.45 | 3.725 | -0.45 (-5.70%) | 44,140 |
25 Jul 2007 | INR | 8.12 | 8.15 | 7.61 | 7.9 | 3.95 | -0.29 (-3.54%) | 53,040 |
24 Jul 2007 | INR | 7.81 | 8.3 | 7.8 | 8.19 | 4.095 | +0.33 (+4.20%) | 42,740 |
23 Jul 2007 | INR | 8 | 8.22 | 7.86 | 7.86 | 3.93 | -0.43 (-5.19%) | 25,800 |
20 Jul 2007 | INR | 8.1 | 8.4 | 7.73 | 8.29 | 4.145 | +0.29 (+3.63%) | 9,040 |
19 Jul 2007 | INR | 8.1 | 8.4 | 8 | 8 | 4 | -0.03 (-0.37%) | 68,520 |
18 Jul 2007 | INR | 8.49 | 8.6 | 8.02 | 8.03 | 4.015 | -0.3 (-3.60%) | 48,820 |
17 Jul 2007 | INR | 8.44 | 9.9 | 8.05 | 8.33 | 4.165 | +0.11 (+1.34%) | 43,570 |
16 Jul 2007 | INR | 8.1 | 8.3 | 8.1 | 8.22 | 4.11 | -0.47 (-5.41%) | 30,000 |