Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2007 | INR | 5.5 | 5.7 | 5.16 | 5.7 | 5.7 | +0.06 (+1.06%) | 2,717 |
12 Jul 2007 | INR | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | +0.35 (+6.62%) | 8,614 |
11 Jul 2007 | INR | 4.81 | 5.29 | 4.8 | 5.29 | 5.29 | +0.49 (+10.21%) | 2,741 |
10 Jul 2007 | INR | 5.5 | 5.65 | 4.75 | 4.8 | 4.8 | -0.6 (-11.11%) | 5,178 |
9 Jul 2007 | INR | 5.2 | 5.76 | 4.79 | 5.4 | 5.4 | +0.16 (+3.05%) | 11,300 |
6 Jul 2007 | INR | 5.25 | 5.25 | 4.9 | 5.24 | 5.24 | +0.25 (+5.01%) | 3,115 |
5 Jul 2007 | INR | 5.2 | 5.3 | 4.99 | 4.99 | 4.99 | -0.16 (-3.11%) | 3,400 |
4 Jul 2007 | INR | 5.3 | 5.3 | 5.01 | 5.15 | 5.15 | -0.1 (-1.90%) | 10,900 |
3 Jul 2007 | INR | 4.85 | 5.3 | 4.85 | 5.25 | 5.25 | +0.2 (+3.96%) | 12,000 |
2 Jul 2007 | INR | 5.1 | 5.1 | 4.85 | 5.05 | 5.05 | -0.05 (-0.98%) | 8,700 |
29 Jun 2007 | INR | 5.08 | 5.1 | 5.08 | 5.1 | 5.1 | +0.12 (+2.41%) | 1,500 |
28 Jun 2007 | INR | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | +0.23 (+4.84%) | 2,316 |
27 Jun 2007 | INR | 4.71 | 5.05 | 4.7 | 4.75 | 4.75 | -0.13 (-2.66%) | 2,161 |
26 Jun 2007 | INR | 4.47 | 4.88 | 4.47 | 4.88 | 4.88 | +0.07 (+1.46%) | 2,901 |
25 Jun 2007 | INR | 4.41 | 4.82 | 4.41 | 4.81 | 4.81 | +0.21 (+4.57%) | 504 |
22 Jun 2007 | INR | 4.46 | 4.8 | 4.46 | 4.6 | 4.6 | -0.04 (-0.86%) | 3,801 |
21 Jun 2007 | INR | 4.46 | 4.64 | 4.46 | 4.64 | 4.64 | +0.2 (+4.50%) | 800 |
20 Jun 2007 | INR | 4.35 | 4.65 | 4.32 | 4.44 | 4.44 | -0.01 (-0.22%) | 3,044 |
19 Jun 2007 | INR | 4.62 | 4.62 | 4.4 | 4.45 | 4.45 | -0.32 (-6.71%) | 1,802 |
18 Jun 2007 | INR | 4.33 | 4.77 | 4.33 | 4.77 | 4.77 | +0.22 (+4.84%) | 941 |
15 Jun 2007 | INR | 4.53 | 4.55 | 4.53 | 4.55 | 4.55 | -0.2 (-4.21%) | 1,000 |
14 Jun 2007 | INR | 5 | 5 | 4.75 | 4.75 | 4.75 | -0.23 (-4.62%) | 2,542 |
13 Jun 2007 | INR | 4.53 | 4.98 | 4.53 | 4.98 | 4.98 | +0.33 (+7.10%) | 3,104 |
12 Jun 2007 | INR | 4.8 | 4.97 | 4.61 | 4.65 | 4.65 | -0.1 (-2.11%) | 2,525 |
11 Jun 2007 | INR | 4.67 | 5.05 | 4.67 | 4.75 | 4.75 | -0.15 (-3.06%) | 4,377 |
8 Jun 2007 | INR | 5 | 5 | 4.9 | 4.9 | 4.9 | -0.1 (-2%) | 1,001 |
7 Jun 2007 | INR | 4.72 | 5 | 4.72 | 5 | 5 | +0.05 (+1.01%) | 3,610 |
6 Jun 2007 | INR | 4.95 | 4.95 | 4.5 | 4.95 | 4.95 | +0.23 (+4.87%) | 1,902 |
5 Jun 2007 | INR | 4.3 | 4.72 | 4.3 | 4.72 | 4.72 | +0.22 (+4.89%) | 6,801 |
4 Jun 2007 | INR | 4.1 | 4.51 | 4.1 | 4.5 | 4.5 | +0.46 (+11.39%) | 13,454 |