Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2007 | INR | 15.1 | 15.1 | 14 | 14.5 | 14.5 | 0.0 (0.0%) | 1,255 |
23 Feb 2007 | INR | 15 | 15 | 14.35 | 14.5 | 14.5 | -0.6 (-3.97%) | 2,140 |
22 Feb 2007 | INR | 15.3 | 15.5 | 15.1 | 15.1 | 15.1 | -0.51 (-3.27%) | 1,000 |
21 Feb 2007 | INR | 16.4 | 16.4 | 15.45 | 15.61 | 15.61 | -0.39 (-2.44%) | 8,650 |
20 Feb 2007 | INR | 17.05 | 17.05 | 16 | 16 | 16 | -0.24 (-1.48%) | 5,249 |
19 Feb 2007 | INR | 16 | 16.24 | 16 | 16.24 | 16.24 | +0.74 (+4.77%) | 14,475 |
16 Feb 2007 | INR | 0 | 0 | 0 | 15.5 | 15.5 | 0.0 (0.0%) | 0 |
15 Feb 2007 | INR | 15.35 | 15.5 | 15.2 | 15.5 | 15.5 | +0.4 (+2.65%) | 4,800 |
14 Feb 2007 | INR | 15.25 | 15.35 | 14.91 | 15.1 | 15.1 | -0.65 (-4.13%) | 10,910 |
13 Feb 2007 | INR | 15.4 | 16.93 | 15.4 | 15.75 | 15.75 | -0.35 (-2.17%) | 16,301 |
12 Feb 2007 | INR | 16.21 | 17.02 | 16.1 | 16.1 | 16.1 | -0.11 (-0.68%) | 36,825 |
9 Feb 2007 | INR | 16.09 | 16.21 | 15.41 | 16.21 | 16.21 | +0.77 (+4.99%) | 46,759 |
8 Feb 2007 | INR | 15.44 | 15.44 | 14.6 | 15.44 | 15.44 | +0.73 (+4.96%) | 56,795 |
7 Feb 2007 | INR | 14.7 | 14.71 | 14.7 | 14.71 | 14.71 | +0.71 (+5.07%) | 27,325 |
6 Feb 2007 | INR | 14.03 | 14.03 | 13.38 | 14 | 14 | +0.63 (+4.71%) | 67,255 |
5 Feb 2007 | INR | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | +0.63 (+4.95%) | 1,600 |
2 Feb 2007 | INR | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | +0.6 (+4.94%) | 1,850 |
1 Feb 2007 | INR | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | +0.24 (+2.02%) | 1,000 |
31 Jan 2007 | INR | 12 | 12 | 11.32 | 11.9 | 11.9 | 0.0 (0.0%) | 13,550 |
30 Jan 2007 | INR | 0 | 0 | 0 | 11.9 | 11.9 | 0.0 (0.0%) | 0 |
29 Jan 2007 | INR | 12.49 | 12.5 | 11.75 | 11.9 | 11.9 | -0.2 (-1.65%) | 1,900 |
26 Jan 2007 | INR | 0 | 0 | 0 | 12.1 | 12.1 | 0.0 (0.0%) | 0 |
25 Jan 2007 | INR | 12.55 | 12.55 | 11.8 | 12.1 | 12.1 | +0.2 (+1.68%) | 3,500 |
24 Jan 2007 | INR | 11.75 | 12 | 11.75 | 11.9 | 11.9 | -0.27 (-2.22%) | 3,637 |
23 Jan 2007 | INR | 12.15 | 12.5 | 12.15 | 12.17 | 12.17 | +0.2 (+1.67%) | 3,100 |
22 Jan 2007 | INR | 11.75 | 12.4 | 11.75 | 11.97 | 11.97 | +0.12 (+1.01%) | 6,450 |
19 Jan 2007 | INR | 12.1 | 12.4 | 11.75 | 11.85 | 11.85 | -0.35 (-2.87%) | 2,100 |
18 Jan 2007 | INR | 12.25 | 12.44 | 11.61 | 12.2 | 12.2 | +0.32 (+2.69%) | 3,150 |
17 Jan 2007 | INR | 11.41 | 11.88 | 11.38 | 11.88 | 11.88 | -0.09 (-0.75%) | 7,300 |
16 Jan 2007 | INR | 12.53 | 13.1 | 11.92 | 11.97 | 11.97 | -0.46 (-3.70%) | 10,210 |