Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2007 | INR | 6.41 | 6.41 | 6.1 | 6.4 | 6.4 | +0.4 (+6.67%) | 1,200 |
22 Oct 2007 | INR | 6.75 | 6.75 | 5.68 | 6 | 6 | -0.4 (-6.25%) | 1,076 |
19 Oct 2007 | INR | 5.56 | 6.7 | 5.56 | 6.4 | 6.4 | +0.18 (+2.89%) | 2,163 |
18 Oct 2007 | INR | 6.37 | 6.64 | 6.2 | 6.22 | 6.22 | -0.28 (-4.31%) | 12,000 |
17 Oct 2007 | INR | 6.06 | 6.85 | 6.05 | 6.5 | 6.5 | +0.16 (+2.52%) | 4,601 |
16 Oct 2007 | INR | 6.38 | 6.38 | 5.71 | 6.34 | 6.34 | -0.04 (-0.63%) | 8,481 |
15 Oct 2007 | INR | 6.3 | 6.38 | 6.3 | 6.38 | 6.38 | -0.11 (-1.69%) | 5,400 |
12 Oct 2007 | INR | 6.99 | 7 | 6.2 | 6.49 | 6.49 | -0.26 (-3.85%) | 2,004 |
11 Oct 2007 | INR | 6.7 | 6.75 | 6.7 | 6.75 | 6.75 | +0.05 (+0.75%) | 875 |
10 Oct 2007 | INR | 5.33 | 7.34 | 5.33 | 6.7 | 6.7 | +0.12 (+1.82%) | 3,677 |
9 Oct 2007 | INR | 6.4 | 6.58 | 6.21 | 6.58 | 6.58 | -0.01 (-0.15%) | 2,501 |
8 Oct 2007 | INR | 6.39 | 6.71 | 6.39 | 6.59 | 6.59 | +0.09 (+1.38%) | 7,105 |
5 Oct 2007 | INR | 6.46 | 6.5 | 6.4 | 6.5 | 6.5 | +0.1 (+1.56%) | 2,100 |
4 Oct 2007 | INR | 6.15 | 7 | 6.15 | 6.4 | 6.4 | -0.23 (-3.47%) | 20,599 |
3 Oct 2007 | INR | 6.95 | 7.4 | 6.63 | 6.63 | 6.63 | -0.37 (-5.29%) | 28,640 |
1 Oct 2007 | INR | 6.26 | 7 | 6.26 | 7 | 7 | +0.25 (+3.70%) | 810 |
28 Sep 2007 | INR | 7.02 | 7.02 | 6.31 | 6.75 | 6.75 | +0.13 (+1.96%) | 2,600 |
27 Sep 2007 | INR | 6.75 | 7.25 | 6.03 | 6.62 | 6.62 | -0.38 (-5.43%) | 3,054 |
26 Sep 2007 | INR | 6.61 | 7 | 6.5 | 7 | 7 | +0.25 (+3.70%) | 3,700 |
25 Sep 2007 | INR | 6.55 | 6.75 | 6.54 | 6.75 | 6.75 | -0.25 (-3.57%) | 1,564 |
24 Sep 2007 | INR | 6.95 | 7.1 | 6.15 | 7 | 7 | +0.38 (+5.74%) | 3,854 |
21 Sep 2007 | INR | 6.64 | 6.65 | 6.62 | 6.62 | 6.62 | -0.3 (-4.34%) | 2,611 |
20 Sep 2007 | INR | 7.3 | 7.35 | 6.59 | 6.92 | 6.92 | -0.13 (-1.84%) | 10,811 |
19 Sep 2007 | INR | 7.02 | 7.59 | 7.02 | 7.05 | 7.05 | +0.02 (+0.28%) | 11,601 |
18 Sep 2007 | INR | 7.5 | 7.5 | 6.7 | 7.03 | 7.03 | +0.34 (+5.08%) | 10,679 |
17 Sep 2007 | INR | 7.34 | 7.34 | 6.6 | 6.69 | 6.69 | +0.07 (+1.06%) | 9,800 |
14 Sep 2007 | INR | 6.6 | 7.49 | 6.35 | 6.62 | 6.62 | +0.18 (+2.80%) | 26,197 |
13 Sep 2007 | INR | 6.39 | 6.64 | 6.39 | 6.44 | 6.44 | +0.26 (+4.21%) | 30,640 |
12 Sep 2007 | INR | 6.3 | 6.39 | 6.11 | 6.18 | 6.18 | +0.05 (+0.82%) | 6,100 |
11 Sep 2007 | INR | 6.12 | 6.4 | 6.12 | 6.13 | 6.13 | -0.12 (-1.92%) | 19,564 |