Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2007 | INR | 19.2 | 19.2 | 18.8 | 18.95 | 18.95 | +0.2 (+1.07%) | 7,560 |
11 Oct 2007 | INR | 21 | 21 | 18.65 | 18.75 | 18.75 | -0.15 (-0.79%) | 11,883 |
10 Oct 2007 | INR | 20.65 | 20.65 | 18.65 | 18.9 | 18.9 | +0.4 (+2.16%) | 11,785 |
9 Oct 2007 | INR | 20.45 | 20.45 | 18.05 | 18.5 | 18.5 | -0.7 (-3.65%) | 56,893 |
8 Oct 2007 | INR | 19.25 | 19.5 | 19 | 19.2 | 19.2 | -0.45 (-2.29%) | 11,082 |
5 Oct 2007 | INR | 20.5 | 20.5 | 19.5 | 19.65 | 19.65 | -0.15 (-0.76%) | 48,046 |
4 Oct 2007 | INR | 20 | 20.5 | 19.4 | 19.8 | 19.8 | -0.5 (-2.46%) | 41,188 |
3 Oct 2007 | INR | 22 | 22 | 19.8 | 20.3 | 20.3 | -0.95 (-4.47%) | 18,789 |
1 Oct 2007 | INR | 21 | 21.4 | 20.55 | 21.25 | 21.25 | +0.2 (+0.95%) | 7,602 |
28 Sep 2007 | INR | 21.6 | 22.5 | 20.65 | 21.05 | 21.05 | -0.45 (-2.09%) | 46,520 |
27 Sep 2007 | INR | 21 | 22 | 21 | 21.5 | 21.5 | 0.0 (0.0%) | 13,655 |
26 Sep 2007 | INR | 20.55 | 21.75 | 20.55 | 21.5 | 21.5 | +0.75 (+3.61%) | 33,219 |
25 Sep 2007 | INR | 20.55 | 20.95 | 20.3 | 20.75 | 20.75 | +0.2 (+0.97%) | 5,701 |
24 Sep 2007 | INR | 20.15 | 21 | 20.1 | 20.55 | 20.55 | -0.35 (-1.67%) | 17,348 |
21 Sep 2007 | INR | 20.3 | 21.75 | 20.25 | 20.9 | 20.9 | +0.2 (+0.97%) | 21,669 |
20 Sep 2007 | INR | 22 | 22 | 20.5 | 20.7 | 20.7 | -0.65 (-3.04%) | 23,346 |
19 Sep 2007 | INR | 22 | 22.35 | 21.1 | 21.35 | 21.35 | -1 (-4.47%) | 16,615 |
18 Sep 2007 | INR | 22.4 | 22.5 | 21.8 | 22.35 | 22.35 | +0.15 (+0.68%) | 16,445 |
17 Sep 2007 | INR | 23 | 23 | 21.75 | 22.2 | 22.2 | -0.75 (-3.27%) | 33,379 |
14 Sep 2007 | INR | 24.75 | 25 | 22.8 | 22.95 | 22.95 | -0.5 (-2.13%) | 64,176 |
13 Sep 2007 | INR | 22.25 | 24.75 | 22.25 | 23.45 | 23.45 | +1.4 (+6.35%) | 59,068 |
12 Sep 2007 | INR | 21.45 | 23.4 | 20.5 | 22.05 | 22.05 | +1.55 (+7.56%) | 54,762 |
11 Sep 2007 | INR | 20.25 | 20.9 | 20.25 | 20.5 | 20.5 | -0.2 (-0.97%) | 10,159 |
10 Sep 2007 | INR | 21 | 21 | 19.8 | 20.7 | 20.7 | -0.55 (-2.59%) | 14,920 |
7 Sep 2007 | INR | 20.25 | 21.5 | 20.25 | 21.25 | 21.25 | +0.3 (+1.43%) | 8,205 |
6 Sep 2007 | INR | 20.3 | 21.5 | 20.3 | 20.95 | 20.95 | +0.6 (+2.95%) | 11,476 |
5 Sep 2007 | INR | 20.25 | 20.5 | 19.9 | 20.35 | 20.35 | +0.5 (+2.52%) | 12,727 |
4 Sep 2007 | INR | 20 | 20.35 | 19.5 | 19.85 | 19.85 | -0.1 (-0.50%) | 16,604 |
3 Sep 2007 | INR | 19.1 | 20.25 | 19.1 | 19.95 | 19.95 | +0.7 (+3.64%) | 10,140 |
31 Aug 2007 | INR | 19.25 | 19.5 | 19.25 | 19.25 | 19.25 | +0.1 (+0.52%) | 3,401 |