Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2007 | INR | 8.9 | 8.9 | 8.3 | 8.5 | 8.5 | -0.1 (-1.16%) | 402,482 |
26 Sep 2007 | INR | 8.7 | 9 | 8.55 | 8.6 | 8.6 | -0.4 (-4.44%) | 535,480 |
25 Sep 2007 | INR | 9.1 | 9.2 | 8.56 | 9 | 9 | +0.2 (+2.27%) | 225,150 |
24 Sep 2007 | INR | 8.7 | 9.04 | 8.25 | 8.8 | 8.8 | +0.19 (+2.21%) | 12,710 |
21 Sep 2007 | INR | 8.7 | 9.49 | 8.61 | 8.61 | 8.61 | -0.81 (-8.60%) | 304,890 |
20 Sep 2007 | INR | 9.38 | 9.69 | 8.95 | 9.42 | 9.42 | -0.06 (-0.63%) | 849,494 |
19 Sep 2007 | INR | 9.1 | 9.76 | 9.1 | 9.48 | 9.48 | -0.21 (-2.17%) | 36,194 |
18 Sep 2007 | INR | 9.2 | 9.79 | 9.1 | 9.69 | 9.69 | +0.46 (+4.98%) | 307,040 |
17 Sep 2007 | INR | 9.3 | 10.03 | 9.1 | 9.23 | 9.23 | -0.27 (-2.84%) | 534,828 |
14 Sep 2007 | INR | 10.32 | 10.32 | 9.45 | 9.5 | 9.5 | -0.4 (-4.04%) | 503,372 |
13 Sep 2007 | INR | 9.25 | 9.9 | 9.2 | 9.9 | 9.9 | +0.55 (+5.88%) | 511,330 |
12 Sep 2007 | INR | 10 | 10.23 | 9.27 | 9.35 | 9.35 | -0.45 (-4.59%) | 217,916 |
11 Sep 2007 | INR | 9.7 | 9.87 | 9.56 | 9.8 | 9.8 | +0.4 (+4.26%) | 158,504 |
10 Sep 2007 | INR | 9.3 | 9.92 | 9.02 | 9.4 | 9.4 | +0.1 (+1.08%) | 384,712 |
7 Sep 2007 | INR | 9.49 | 9.49 | 9 | 9.3 | 9.3 | -0.06 (-0.64%) | 33,330 |
6 Sep 2007 | INR | 8.95 | 9.36 | 8.51 | 9.36 | 9.36 | +0.58 (+6.61%) | 48,662 |
5 Sep 2007 | INR | 9.21 | 9.21 | 8.78 | 8.78 | 8.78 | 0.0 (0.0%) | 307,528 |
4 Sep 2007 | INR | 8.78 | 8.78 | 8.77 | 8.78 | 8.78 | +0.41 (+4.90%) | 60,268 |
3 Sep 2007 | INR | 8.35 | 8.37 | 7.6 | 8.37 | 8.37 | +0.39 (+4.89%) | 22,216 |
31 Aug 2007 | INR | 7.97 | 7.98 | 7.75 | 7.98 | 7.98 | +0.43 (+5.70%) | 118,776 |
30 Aug 2007 | INR | 7.8 | 7.92 | 7.55 | 7.55 | 7.55 | 0.0 (0.0%) | 59,100 |
29 Aug 2007 | INR | 7.85 | 7.87 | 7.55 | 7.55 | 7.55 | +0.05 (+0.67%) | 179,756 |
28 Aug 2007 | INR | 7.2 | 7.82 | 7.2 | 7.5 | 7.5 | +0.05 (+0.67%) | 886,174 |
27 Aug 2007 | INR | 7.7 | 7.7 | 7.45 | 7.45 | 7.45 | +0.05 (+0.68%) | 5,760 |
24 Aug 2007 | INR | 7.2 | 7.4 | 6.82 | 7.4 | 7.4 | +0.41 (+5.87%) | 2,200 |
23 Aug 2007 | INR | 7.7 | 7.7 | 6.99 | 6.99 | 6.99 | -0.35 (-4.77%) | 6,626 |
22 Aug 2007 | INR | 8 | 8 | 7.34 | 7.34 | 7.34 | -0.32 (-4.18%) | 10,104 |
21 Aug 2007 | INR | 8.19 | 8.2 | 7.66 | 7.66 | 7.66 | -0.15 (-1.92%) | 23,880 |
20 Aug 2007 | INR | 7.3 | 7.86 | 7.15 | 7.81 | 7.81 | +0.32 (+4.27%) | 25,760 |
17 Aug 2007 | INR | 7.26 | 7.53 | 6.9 | 7.49 | 7.49 | +0.34 (+4.76%) | 7,348 |