Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2007 | INR | 4.72 | 4.72 | 4 | 4.16 | 4.16 | -0.23 (-5.24%) | 2,927 |
15 Oct 2007 | INR | 4.66 | 4.66 | 4.06 | 4.39 | 4.39 | -0.03 (-0.68%) | 802 |
12 Oct 2007 | INR | 3.91 | 4.94 | 3.91 | 4.42 | 4.42 | -0.42 (-8.68%) | 720 |
11 Oct 2007 | INR | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | +0.28 (+6.14%) | 10 |
10 Oct 2007 | INR | 4.93 | 4.93 | 4.02 | 4.56 | 4.56 | +0.27 (+6.29%) | 2,021 |
9 Oct 2007 | INR | 4 | 4.49 | 4 | 4.29 | 4.29 | +0.02 (+0.47%) | 1,393 |
8 Oct 2007 | INR | 4.76 | 4.76 | 4.05 | 4.27 | 4.27 | +0.27 (+6.75%) | 927 |
5 Oct 2007 | INR | 4.25 | 4.5 | 3.99 | 4 | 4 | -0.4 (-9.09%) | 14,316 |
4 Oct 2007 | INR | 4.3 | 4.56 | 4.11 | 4.4 | 4.4 | -0.16 (-3.51%) | 1,616 |
3 Oct 2007 | INR | 4.51 | 4.71 | 4.2 | 4.56 | 4.56 | +0.06 (+1.33%) | 1,817 |
1 Oct 2007 | INR | 4.93 | 4.93 | 4.5 | 4.5 | 4.5 | -0.02 (-0.44%) | 1,868 |
28 Sep 2007 | INR | 5.5 | 5.5 | 4.41 | 4.52 | 4.52 | -0.19 (-4.03%) | 5,370 |
27 Sep 2007 | INR | 3.76 | 5.04 | 3.76 | 4.71 | 4.71 | +0.21 (+4.67%) | 5,398 |
26 Sep 2007 | INR | 5.19 | 5.19 | 4.5 | 4.5 | 4.5 | -0.57 (-11.24%) | 9,310 |
25 Sep 2007 | INR | 4.6 | 5.25 | 4.28 | 5.07 | 5.07 | +0.56 (+12.42%) | 2,974 |
24 Sep 2007 | INR | 4.85 | 4.92 | 4.24 | 4.51 | 4.51 | -0.02 (-0.44%) | 4,894 |
21 Sep 2007 | INR | 5.16 | 5.16 | 4.31 | 4.53 | 4.53 | -0.4 (-8.11%) | 10,759 |
20 Sep 2007 | INR | 4.45 | 4.93 | 4.45 | 4.93 | 4.93 | +0.15 (+3.14%) | 2,420 |
19 Sep 2007 | INR | 5.1 | 5.12 | 4.78 | 4.78 | 4.78 | -0.21 (-4.21%) | 4,521 |
18 Sep 2007 | INR | 5.12 | 5.12 | 4.68 | 4.99 | 4.99 | +0.09 (+1.84%) | 5,450 |
17 Sep 2007 | INR | 5.59 | 5.59 | 4.9 | 4.9 | 4.9 | -0.1 (-2%) | 1,309 |
14 Sep 2007 | INR | 5.01 | 5.19 | 5 | 5 | 5 | 0.0 (0.0%) | 2,294 |
13 Sep 2007 | INR | 4.45 | 5.5 | 4.45 | 5 | 5 | +0.03 (+0.60%) | 1,036 |
12 Sep 2007 | INR | 4.18 | 5.69 | 4.18 | 4.97 | 4.97 | -0.02 (-0.40%) | 14,285 |
11 Sep 2007 | INR | 5.88 | 5.88 | 4.97 | 4.99 | 4.99 | -0.13 (-2.54%) | 10,721 |
10 Sep 2007 | INR | 5.88 | 5.88 | 4.98 | 5.12 | 5.12 | +0.11 (+2.20%) | 8,228 |
7 Sep 2007 | INR | 5.77 | 5.77 | 5.01 | 5.01 | 5.01 | -0.02 (-0.40%) | 7,823 |
6 Sep 2007 | INR | 4.88 | 5.86 | 4.88 | 5.03 | 5.03 | -0.42 (-7.71%) | 17,817 |
5 Sep 2007 | INR | 4.62 | 5.88 | 4.62 | 5.45 | 5.45 | +0.02 (+0.37%) | 14,269 |
4 Sep 2007 | INR | 6.2 | 6.2 | 5.25 | 5.43 | 5.43 | -0.12 (-2.16%) | 19,554 |