Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2007 | INR | 11.25 | 11.72 | 11 | 11.01 | 11.01 | -0.05 (-0.45%) | 12,828 |
25 Sep 2007 | INR | 11.1 | 11.22 | 11.01 | 11.06 | 11.06 | -0.23 (-2.04%) | 7,705 |
24 Sep 2007 | INR | 11.51 | 11.51 | 11 | 11.29 | 11.29 | -0.45 (-3.83%) | 11,388 |
21 Sep 2007 | INR | 11.56 | 11.8 | 11.4 | 11.74 | 11.74 | +0.24 (+2.09%) | 4,500 |
20 Sep 2007 | INR | 12.05 | 12.06 | 11.5 | 11.5 | 11.5 | -0.51 (-4.25%) | 3,400 |
19 Sep 2007 | INR | 12 | 12.55 | 12 | 12.01 | 12.01 | +0.34 (+2.91%) | 19,236 |
18 Sep 2007 | INR | 11.92 | 12 | 11.4 | 11.67 | 11.67 | +0.27 (+2.37%) | 3,901 |
17 Sep 2007 | INR | 11.98 | 11.98 | 11.17 | 11.4 | 11.4 | -0.15 (-1.30%) | 4,750 |
14 Sep 2007 | INR | 12 | 12.3 | 11.5 | 11.55 | 11.55 | -0.61 (-5.02%) | 13,752 |
13 Sep 2007 | INR | 12.25 | 12.6 | 11.81 | 12.16 | 12.16 | -0.43 (-3.42%) | 14,644 |
12 Sep 2007 | INR | 11.7 | 12.6 | 11.56 | 12.59 | 12.59 | +0.89 (+7.61%) | 15,036 |
11 Sep 2007 | INR | 11.6 | 12.25 | 11.6 | 11.7 | 11.7 | +0.25 (+2.18%) | 14,180 |
10 Sep 2007 | INR | 11.5 | 11.6 | 10.98 | 11.45 | 11.45 | -0.05 (-0.43%) | 3,825 |
7 Sep 2007 | INR | 10.9 | 11.5 | 10.8 | 11.5 | 11.5 | +0.22 (+1.95%) | 10,550 |
6 Sep 2007 | INR | 11.01 | 11.29 | 10.84 | 11.28 | 11.28 | -0.17 (-1.48%) | 8,050 |
5 Sep 2007 | INR | 11.15 | 11.45 | 11 | 11.45 | 11.45 | +0.73 (+6.81%) | 7,304 |
4 Sep 2007 | INR | 11.01 | 11.21 | 10.72 | 10.72 | 10.72 | -0.02 (-0.19%) | 6,768 |
3 Sep 2007 | INR | 10.57 | 11.17 | 10.57 | 10.74 | 10.74 | -0.39 (-3.50%) | 4,850 |
31 Aug 2007 | INR | 11.5 | 11.5 | 10.76 | 11.13 | 11.13 | +0.08 (+0.72%) | 2,949 |
30 Aug 2007 | INR | 11.2 | 11.23 | 10.95 | 11.05 | 11.05 | +0.35 (+3.27%) | 6,135 |
29 Aug 2007 | INR | 10.95 | 11.3 | 10.7 | 10.7 | 10.7 | -0.68 (-5.98%) | 4,786 |
28 Aug 2007 | INR | 11 | 11.5 | 10.8 | 11.38 | 11.38 | +0.38 (+3.45%) | 6,415 |
27 Aug 2007 | INR | 10.41 | 11 | 10.31 | 11 | 11 | +0.34 (+3.19%) | 7,417 |
24 Aug 2007 | INR | 10.6 | 11 | 10.43 | 10.66 | 10.66 | +0.14 (+1.33%) | 2,522 |
23 Aug 2007 | INR | 11.49 | 11.7 | 10.11 | 10.52 | 10.52 | -0.55 (-4.97%) | 14,263 |
22 Aug 2007 | INR | 11.5 | 11.5 | 10.59 | 11.07 | 11.07 | -0.69 (-5.87%) | 15,755 |
21 Aug 2007 | INR | 13.7 | 13.7 | 11.76 | 11.76 | 11.76 | -1.3 (-9.95%) | 22,859 |
20 Aug 2007 | INR | 14.1 | 14.58 | 12.3 | 13.06 | 13.06 | +0.87 (+7.14%) | 217,699 |
17 Aug 2007 | INR | 10.15 | 12.19 | 10.15 | 12.19 | 12.19 | +2.17 (+21.66%) | 74,930 |
16 Aug 2007 | INR | 9.95 | 10.6 | 9.5 | 10.02 | 10.02 | +0.32 (+3.30%) | 18,747 |