Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2007 | INR | 10 | 10 | 9.2 | 9.93 | 9.93 | +0.28 (+2.90%) | 3,800 |
2 Jul 2007 | INR | 9.8 | 9.8 | 9.5 | 9.65 | 9.65 | -0.23 (-2.33%) | 2,552 |
29 Jun 2007 | INR | 9.98 | 9.98 | 9.26 | 9.88 | 9.88 | +0.18 (+1.86%) | 4,976 |
28 Jun 2007 | INR | 9.5 | 9.7 | 9.5 | 9.7 | 9.7 | +0.15 (+1.57%) | 6,200 |
27 Jun 2007 | INR | 9.04 | 9.8 | 9.04 | 9.55 | 9.55 | +0.01 (+0.10%) | 7,326 |
26 Jun 2007 | INR | 9.45 | 9.73 | 9.45 | 9.54 | 9.54 | +0.18 (+1.92%) | 10,418 |
25 Jun 2007 | INR | 9.2 | 9.65 | 9.2 | 9.36 | 9.36 | -0.23 (-2.40%) | 2,800 |
22 Jun 2007 | INR | 9.5 | 9.59 | 9.21 | 9.59 | 9.59 | -0.05 (-0.52%) | 1,400 |
21 Jun 2007 | INR | 9.7 | 9.7 | 9 | 9.64 | 9.64 | +0.39 (+4.22%) | 2,103 |
20 Jun 2007 | INR | 9.69 | 9.7 | 9.25 | 9.25 | 9.25 | -0.44 (-4.54%) | 1,537 |
19 Jun 2007 | INR | 10.78 | 10.78 | 9.25 | 9.69 | 9.69 | +0.42 (+4.53%) | 2,693 |
18 Jun 2007 | INR | 9.16 | 9.7 | 9.16 | 9.27 | 9.27 | -0.08 (-0.86%) | 2,862 |
15 Jun 2007 | INR | 9.36 | 9.6 | 9.35 | 9.35 | 9.35 | -0.25 (-2.60%) | 4,170 |
14 Jun 2007 | INR | 9.75 | 9.75 | 9.35 | 9.6 | 9.6 | +0.15 (+1.59%) | 1,920 |
13 Jun 2007 | INR | 9.01 | 9.45 | 9.01 | 9.45 | 9.45 | 0.0 (0.0%) | 2,791 |
12 Jun 2007 | INR | 9.3 | 9.76 | 9.2 | 9.45 | 9.45 | -0.15 (-1.56%) | 3,890 |
11 Jun 2007 | INR | 9.7 | 9.7 | 9.5 | 9.6 | 9.6 | -0.01 (-0.10%) | 2,299 |
8 Jun 2007 | INR | 9.7 | 9.7 | 9.61 | 9.61 | 9.61 | -0.09 (-0.93%) | 1,025 |
7 Jun 2007 | INR | 9.52 | 9.98 | 9.52 | 9.7 | 9.7 | -0.11 (-1.12%) | 4,951 |
6 Jun 2007 | INR | 9.6 | 9.84 | 9.6 | 9.81 | 9.81 | +0.27 (+2.83%) | 7,782 |
5 Jun 2007 | INR | 10 | 10.8 | 9.52 | 9.54 | 9.54 | -0.44 (-4.41%) | 7,014 |
4 Jun 2007 | INR | 9.51 | 10.1 | 9.51 | 9.98 | 9.98 | +0.38 (+3.96%) | 11,568 |
31 May 2007 | INR | 9.5 | 9.82 | 9.5 | 9.6 | 9.6 | 0.0 (0.0%) | 1,300 |
30 May 2007 | INR | 9.4 | 9.9 | 9.39 | 9.6 | 9.6 | -0.21 (-2.14%) | 3,700 |
29 May 2007 | INR | 9.55 | 9.83 | 9.55 | 9.81 | 9.81 | -0.06 (-0.61%) | 4,710 |
28 May 2007 | INR | 9.75 | 9.87 | 9.61 | 9.87 | 9.87 | +0.37 (+3.89%) | 7,105 |
25 May 2007 | INR | 9.25 | 9.65 | 9.12 | 9.5 | 9.5 | +0.1 (+1.06%) | 1,750 |
24 May 2007 | INR | 9.12 | 9.4 | 9.12 | 9.4 | 9.4 | -0.04 (-0.42%) | 800 |
23 May 2007 | INR | 9.31 | 9.78 | 9.31 | 9.44 | 9.44 | -0.26 (-2.68%) | 2,350 |
22 May 2007 | INR | 9.35 | 9.73 | 9.26 | 9.7 | 9.7 | +0.15 (+1.57%) | 4,000 |