Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2007 | INR | 9.19 | 9.25 | 8.44 | 8.44 | 8.44 | -0.47 (-5.27%) | 24,218 |
13 Jul 2007 | INR | 9.5 | 9.6 | 8.53 | 8.91 | 8.91 | -0.34 (-3.68%) | 39,157 |
12 Jul 2007 | INR | 9.29 | 9.59 | 8.99 | 9.25 | 9.25 | +0.43 (+4.88%) | 36,062 |
11 Jul 2007 | INR | 7.66 | 8.82 | 7.66 | 8.82 | 8.82 | +0.8 (+9.98%) | 8,651 |
10 Jul 2007 | INR | 8.69 | 8.96 | 7.96 | 8.02 | 8.02 | -0.53 (-6.20%) | 4,902 |
9 Jul 2007 | INR | 8.22 | 8.55 | 8.22 | 8.55 | 8.55 | +0.49 (+6.08%) | 13,931 |
6 Jul 2007 | INR | 8.5 | 9 | 8.02 | 8.06 | 8.06 | -0.19 (-2.30%) | 9,802 |
5 Jul 2007 | INR | 8.28 | 8.44 | 8.22 | 8.25 | 8.25 | -0.31 (-3.62%) | 2,937 |
4 Jul 2007 | INR | 8.48 | 9.36 | 8.48 | 8.56 | 8.56 | -0.36 (-4.04%) | 15,231 |
3 Jul 2007 | INR | 8.24 | 8.92 | 8.19 | 8.92 | 8.92 | +0.42 (+4.94%) | 7,478 |
2 Jul 2007 | INR | 8.47 | 9 | 8.47 | 8.5 | 8.5 | -0.2 (-2.30%) | 8,431 |
29 Jun 2007 | INR | 8.68 | 9 | 8.68 | 8.7 | 8.7 | -0.41 (-4.50%) | 7,910 |
28 Jun 2007 | INR | 8.85 | 9.27 | 8.4 | 9.11 | 9.11 | +0.28 (+3.17%) | 19,316 |
27 Jun 2007 | INR | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | +0.42 (+4.99%) | 13,870 |
26 Jun 2007 | INR | 8.12 | 8.41 | 8.12 | 8.41 | 8.41 | +0.41 (+5.13%) | 6,463 |
25 Jun 2007 | INR | 8.16 | 8.59 | 8 | 8 | 8 | -0.38 (-4.53%) | 4,850 |
22 Jun 2007 | INR | 7.9 | 8.45 | 7.9 | 8.38 | 8.38 | +0.3 (+3.71%) | 7,100 |
21 Jun 2007 | INR | 8.05 | 8.08 | 8.04 | 8.08 | 8.08 | +0.38 (+4.94%) | 9,725 |
20 Jun 2007 | INR | 7.9 | 7.9 | 7.55 | 7.7 | 7.7 | -0.2 (-2.53%) | 3,777 |
19 Jun 2007 | INR | 8.25 | 8.25 | 7.9 | 7.9 | 7.9 | -0.06 (-0.75%) | 3,100 |
18 Jun 2007 | INR | 8.28 | 8.28 | 7.91 | 7.96 | 7.96 | +0.07 (+0.89%) | 5,150 |
15 Jun 2007 | INR | 7.46 | 7.89 | 7.46 | 7.89 | 7.89 | +0.37 (+4.92%) | 3,600 |
14 Jun 2007 | INR | 7.5 | 7.8 | 7.46 | 7.52 | 7.52 | +0.11 (+1.48%) | 2,786 |
13 Jun 2007 | INR | 7.75 | 7.75 | 7.41 | 7.41 | 7.41 | -0.28 (-3.64%) | 13,482 |
12 Jun 2007 | INR | 7.63 | 8 | 7.62 | 7.69 | 7.69 | -0.31 (-3.88%) | 8,100 |
11 Jun 2007 | INR | 8.54 | 8.54 | 7.79 | 8 | 8 | -0.14 (-1.72%) | 6,200 |
8 Jun 2007 | INR | 7.9 | 8.14 | 7.71 | 8.14 | 8.14 | +0.38 (+4.90%) | 10,910 |
7 Jun 2007 | INR | 7.6 | 7.96 | 7.6 | 7.76 | 7.76 | +0.16 (+2.11%) | 4,506 |
6 Jun 2007 | INR | 7.53 | 8 | 7.53 | 7.6 | 7.6 | +0.04 (+0.53%) | 6,975 |
5 Jun 2007 | INR | 7.47 | 7.9 | 7.47 | 7.56 | 7.56 | -0.19 (-2.45%) | 7,161 |