Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2007 | INR | 19.9 | 19.95 | 19.9 | 19.95 | 19.95 | +0.95 (+5%) | 2,676 |
1 Oct 2007 | INR | 19 | 19 | 19 | 19 | 19 | +0.9 (+4.97%) | 2,925 |
28 Sep 2007 | INR | 19 | 19.7 | 18.05 | 18.1 | 18.1 | -0.8 (-4.23%) | 475 |
27 Sep 2007 | INR | 18.5 | 18.9 | 18.25 | 18.9 | 18.9 | +0.9 (+5%) | 2,975 |
26 Sep 2007 | INR | 19 | 19.8 | 18 | 18 | 18 | -0.9 (-4.76%) | 700 |
25 Sep 2007 | INR | 18.85 | 18.9 | 18.85 | 18.9 | 18.9 | +0.9 (+5%) | 6,254 |
24 Sep 2007 | INR | 19.1 | 19.1 | 17.5 | 18 | 18 | -0.2 (-1.10%) | 1,310 |
21 Sep 2007 | INR | 18.2 | 18.2 | 18.2 | 18.2 | 18.2 | +0.7 (+4%) | 231 |
20 Sep 2007 | INR | 17.5 | 17.5 | 17.05 | 17.5 | 17.5 | +0.8 (+4.79%) | 4,904 |
19 Sep 2007 | INR | 16.7 | 16.7 | 16.2 | 16.7 | 16.7 | +0.75 (+4.70%) | 2,330 |
18 Sep 2007 | INR | 16.3 | 17.45 | 15.9 | 15.95 | 15.95 | -0.75 (-4.49%) | 3,401 |
14 Sep 2007 | INR | 17 | 17 | 16.7 | 16.7 | 16.7 | -0.65 (-3.75%) | 300 |
12 Sep 2007 | INR | 17.9 | 18.05 | 17.35 | 17.35 | 17.35 | -0.15 (-0.86%) | 3,035 |
11 Sep 2007 | INR | 17.2 | 18.2 | 17.2 | 17.5 | 17.5 | -0.5 (-2.78%) | 200 |
10 Sep 2007 | INR | 17.35 | 18 | 17.3 | 18 | 18 | +0.7 (+4.05%) | 1,100 |
7 Sep 2007 | INR | 17.75 | 18 | 17.05 | 17.3 | 17.3 | -0.45 (-2.54%) | 200 |
5 Sep 2007 | INR | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.25 (-1.39%) | 105 |
4 Sep 2007 | INR | 19.8 | 19.8 | 18 | 18 | 18 | -0.9 (-4.76%) | 1,269 |
3 Sep 2007 | INR | 19 | 19 | 18.1 | 18.9 | 18.9 | +0.05 (+0.27%) | 245 |
30 Aug 2007 | INR | 18.5 | 18.85 | 18.45 | 18.85 | 18.85 | +0.85 (+4.72%) | 1,721 |
29 Aug 2007 | INR | 18 | 18 | 18 | 18 | 18 | +0.85 (+4.96%) | 825 |
28 Aug 2007 | INR | 17 | 17.15 | 17 | 17.15 | 17.15 | +0.8 (+4.89%) | 202 |
27 Aug 2007 | INR | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | +0.75 (+4.81%) | 500 |
24 Aug 2007 | INR | 15.6 | 15.6 | 15.6 | 15.6 | 15.6 | -0.25 (-1.58%) | 500 |
23 Aug 2007 | INR | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.25 (-1.55%) | 100 |
22 Aug 2007 | INR | 16.9 | 16.9 | 16.1 | 16.1 | 16.1 | -0.8 (-4.73%) | 440 |
21 Aug 2007 | INR | 15.3 | 16.9 | 15.3 | 16.9 | 16.9 | +0.8 (+4.97%) | 724 |
17 Aug 2007 | INR | 16.15 | 16.15 | 16.1 | 16.1 | 16.1 | -0.8 (-4.73%) | 660 |
16 Aug 2007 | INR | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | -0.55 (-3.15%) | 246 |
14 Aug 2007 | INR | 16.5 | 17.45 | 16.5 | 17.45 | 17.45 | -0.3 (-1.69%) | 1,206 |