Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2007 | INR | 14.8 | 14.86 | 12.3 | 12.84 | 12.84 | -0.67 (-4.96%) | 3,122,331 |
19 Jan 2007 | INR | 13.51 | 13.51 | 12.35 | 13.51 | 13.51 | +2.25 (+19.98%) | 708,133 |
18 Jan 2007 | INR | 10.15 | 11.26 | 9.4 | 11.26 | 11.26 | +1.87 (+19.91%) | 260,289 |
17 Jan 2007 | INR | 9.45 | 10 | 8.75 | 9.39 | 9.39 | +0.2 (+2.18%) | 47,261 |
16 Jan 2007 | INR | 9 | 9.5 | 8.8 | 9.19 | 9.19 | 0.0 (0.0%) | 10,050 |
15 Jan 2007 | INR | 9.98 | 9.99 | 8.2 | 9.19 | 9.19 | +0.14 (+1.55%) | 12,870 |
12 Jan 2007 | INR | 9 | 9.1 | 8.7 | 9.05 | 9.05 | +0.49 (+5.72%) | 9,250 |
11 Jan 2007 | INR | 9 | 9 | 8.26 | 8.56 | 8.56 | -0.24 (-2.73%) | 8,763 |
10 Jan 2007 | INR | 8.7 | 8.89 | 8.7 | 8.8 | 8.8 | +0.05 (+0.57%) | 6,602 |
9 Jan 2007 | INR | 10.9 | 10.9 | 8.71 | 8.75 | 8.75 | -0.76 (-7.99%) | 17,421 |
8 Jan 2007 | INR | 9.4 | 10 | 8.1 | 9.51 | 9.51 | +1.11 (+13.21%) | 33,071 |
5 Jan 2007 | INR | 8.28 | 8.45 | 8.01 | 8.4 | 8.4 | +0.15 (+1.82%) | 10,980 |
4 Jan 2007 | INR | 8.3 | 8.45 | 7.94 | 8.25 | 8.25 | -0.24 (-2.83%) | 6,735 |
3 Jan 2007 | INR | 8.25 | 8.49 | 7.81 | 8.49 | 8.49 | +0.7 (+8.99%) | 8,203 |
2 Jan 2007 | INR | 7.51 | 8.8 | 7.51 | 7.79 | 7.79 | -0.12 (-1.52%) | 3,718 |
1 Jan 2007 | INR | 0 | 0 | 0 | 7.91 | 7.91 | 0.0 (0.0%) | 0 |
29 Dec 2006 | INR | 8.15 | 8.15 | 7.9 | 7.91 | 7.91 | -0.09 (-1.13%) | 6,454 |
28 Dec 2006 | INR | 8.01 | 8.49 | 7.91 | 8 | 8 | -0.45 (-5.33%) | 10,101 |
27 Dec 2006 | INR | 9.1 | 9.5 | 7.85 | 8.45 | 8.45 | -0.58 (-6.42%) | 10,747 |
26 Dec 2006 | INR | 9.38 | 9.38 | 8.46 | 9.03 | 9.03 | +0.83 (+10.12%) | 31,860 |
25 Dec 2006 | INR | 0 | 0 | 0 | 8.2 | 8.2 | 0.0 (0.0%) | 0 |
22 Dec 2006 | INR | 7.8 | 8.46 | 7.51 | 8.2 | 8.2 | +0.9 (+12.33%) | 29,188 |
21 Dec 2006 | INR | 8.5 | 8.5 | 7.01 | 7.3 | 7.3 | +0.24 (+3.40%) | 9,529 |
20 Dec 2006 | INR | 6.6 | 7.4 | 6.6 | 7.06 | 7.06 | +0.16 (+2.32%) | 10,501 |
19 Dec 2006 | INR | 7.07 | 7.17 | 6.9 | 6.9 | 6.9 | -0.14 (-1.99%) | 1,721 |
18 Dec 2006 | INR | 7.44 | 7.44 | 6.71 | 7.04 | 7.04 | +0.03 (+0.43%) | 3,629 |
15 Dec 2006 | INR | 7.21 | 7.4 | 7 | 7.01 | 7.01 | -0.1 (-1.41%) | 4,254 |
14 Dec 2006 | INR | 7 | 7.48 | 7 | 7.11 | 7.11 | -0.19 (-2.60%) | 2,251 |
13 Dec 2006 | INR | 7.02 | 7.48 | 6.5 | 7.3 | 7.3 | +0.35 (+5.04%) | 2,254 |
12 Dec 2006 | INR | 7.19 | 7.69 | 6.95 | 6.95 | 6.95 | -0.45 (-6.08%) | 5,019 |