Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2007 | INR | 14.95 | 15.8 | 14.95 | 15 | 15 | +0.5 (+3.45%) | 4,621 |
16 Nov 2007 | INR | 15 | 15 | 14.5 | 14.5 | 14.5 | -0.5 (-3.33%) | 400 |
15 Nov 2007 | INR | 14.05 | 15 | 14.05 | 15 | 15 | +0.3 (+2.04%) | 1,150 |
14 Nov 2007 | INR | 13.75 | 14.8 | 13.75 | 14.7 | 14.7 | -0.5 (-3.29%) | 1,195 |
13 Nov 2007 | INR | 15.19 | 15.2 | 14.5 | 15.2 | 15.2 | +1.38 (+9.99%) | 2,805 |
12 Nov 2007 | INR | 14.2 | 14.2 | 13.82 | 13.82 | 13.82 | -1.53 (-9.97%) | 1,000 |
9 Nov 2007 | INR | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | +1.35 (+9.64%) | 5 |
8 Nov 2007 | INR | 15.49 | 15.49 | 13.25 | 14 | 14 | -0.5 (-3.45%) | 387 |
7 Nov 2007 | INR | 14.35 | 15.6 | 13.78 | 14.5 | 14.5 | +0.2 (+1.40%) | 2,151 |
6 Nov 2007 | INR | 14.25 | 15.25 | 14.25 | 14.3 | 14.3 | -0.65 (-4.35%) | 819 |
5 Nov 2007 | INR | 13.85 | 14.95 | 13.85 | 14.95 | 14.95 | +0.45 (+3.10%) | 130 |
1 Nov 2007 | INR | 14.9 | 15 | 14.4 | 14.5 | 14.5 | -0.45 (-3.01%) | 770 |
31 Oct 2007 | INR | 14.5 | 15.2 | 14.5 | 14.95 | 14.95 | +0.2 (+1.36%) | 1,075 |
30 Oct 2007 | INR | 14.5 | 14.8 | 14.5 | 14.75 | 14.75 | +0.05 (+0.34%) | 2,033 |
29 Oct 2007 | INR | 14.15 | 15.3 | 14.15 | 14.7 | 14.7 | -0.1 (-0.68%) | 1,000 |
26 Oct 2007 | INR | 14.8 | 14.8 | 14.8 | 14.8 | 14.8 | -0.35 (-2.31%) | 300 |
25 Oct 2007 | INR | 15.05 | 15.15 | 15.05 | 15.15 | 15.15 | +0.65 (+4.48%) | 1,997 |
24 Oct 2007 | INR | 15.6 | 15.85 | 14.35 | 14.5 | 14.5 | -0.6 (-3.97%) | 7,207 |
22 Oct 2007 | INR | 15.1 | 15.1 | 15 | 15.1 | 15.1 | -0.65 (-4.13%) | 200 |
19 Oct 2007 | INR | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.8 (-4.83%) | 2,392 |
18 Oct 2007 | INR | 16.3 | 17.6 | 16.3 | 16.55 | 16.55 | -0.4 (-2.36%) | 3,200 |
16 Oct 2007 | INR | 16.15 | 16.95 | 16.15 | 16.95 | 16.95 | +0.8 (+4.95%) | 698 |
15 Oct 2007 | INR | 16.9 | 16.9 | 16.05 | 16.15 | 16.15 | -0.65 (-3.87%) | 2,546 |
12 Oct 2007 | INR | 16.8 | 17.05 | 16.8 | 16.8 | 16.8 | -0.7 (-4%) | 1,500 |
11 Oct 2007 | INR | 17.55 | 17.55 | 17.2 | 17.5 | 17.5 | -0.5 (-2.78%) | 916 |
10 Oct 2007 | INR | 18.05 | 18.05 | 18 | 18 | 18 | -0.8 (-4.26%) | 200 |
9 Oct 2007 | INR | 18 | 18.8 | 18 | 18.8 | 18.8 | +0.75 (+4.16%) | 220 |
8 Oct 2007 | INR | 18.1 | 18.1 | 18.05 | 18.05 | 18.05 | -0.05 (-0.28%) | 250 |
5 Oct 2007 | INR | 19.9 | 19.9 | 18.1 | 18.1 | 18.1 | -0.95 (-4.99%) | 1,050 |
4 Oct 2007 | INR | 20.9 | 20.9 | 19 | 19.05 | 19.05 | -0.9 (-4.51%) | 2,702 |