Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2007 | INR | 11.35 | 11.35 | 10.8 | 10.8 | 10.8 | -0.55 (-4.85%) | 3,100 |
5 Oct 2007 | INR | 0 | 0 | 0 | 11.35 | 11.35 | 0.0 (0.0%) | 0 |
4 Oct 2007 | INR | 11.6 | 11.6 | 11.35 | 11.35 | 11.35 | 0.0 (0.0%) | 500 |
3 Oct 2007 | INR | 11.5 | 11.66 | 10.65 | 11.35 | 11.35 | +0.22 (+1.98%) | 3,600 |
2 Oct 2007 | INR | 0 | 0 | 0 | 11.13 | 11.13 | 0.0 (0.0%) | 0 |
1 Oct 2007 | INR | 10.6 | 11.13 | 10.5 | 11.13 | 11.13 | +0.53 (+5.00%) | 6,800 |
28 Sep 2007 | INR | 11 | 11 | 10.57 | 10.6 | 10.6 | +0.03 (+0.28%) | 6,152 |
27 Sep 2007 | INR | 10.6 | 10.6 | 10.57 | 10.57 | 10.57 | -0.54 (-4.86%) | 4,452 |
26 Sep 2007 | INR | 11.5 | 11.5 | 10.65 | 11.11 | 11.11 | -0.39 (-3.39%) | 4,300 |
25 Sep 2007 | INR | 10.75 | 11.5 | 10.46 | 11.5 | 11.5 | +0.5 (+4.55%) | 12,648 |
24 Sep 2007 | INR | 12.13 | 12.13 | 11 | 11 | 11 | -0.57 (-4.93%) | 11,704 |
21 Sep 2007 | INR | 12.41 | 12.41 | 11.3 | 11.57 | 11.57 | +0.12 (+1.05%) | 25,614 |
20 Sep 2007 | INR | 12.57 | 12.58 | 11.4 | 11.45 | 11.45 | -0.54 (-4.50%) | 33,494 |
19 Sep 2007 | INR | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | +0.57 (+4.99%) | 21,500 |
18 Sep 2007 | INR | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | +0.54 (+4.96%) | 24,700 |
17 Sep 2007 | INR | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | +0.51 (+4.92%) | 300 |
14 Sep 2007 | INR | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | +0.49 (+4.96%) | 1,900 |
13 Sep 2007 | INR | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | +0.47 (+4.99%) | 864 |
12 Sep 2007 | INR | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | +0.44 (+4.91%) | 3,500 |
11 Sep 2007 | INR | 8.6 | 8.97 | 8.6 | 8.97 | 8.97 | +0.42 (+4.91%) | 7,400 |
10 Sep 2007 | INR | 8.5 | 8.55 | 8.5 | 8.55 | 8.55 | +0.4 (+4.91%) | 3,000 |
7 Sep 2007 | INR | 8 | 8.15 | 8 | 8.15 | 8.15 | 0.0 (0.0%) | 1,200 |
6 Sep 2007 | INR | 8.31 | 8.31 | 8.1 | 8.15 | 8.15 | -0.35 (-4.12%) | 1,342 |
5 Sep 2007 | INR | 8.5 | 8.65 | 8.36 | 8.5 | 8.5 | -0.2 (-2.30%) | 13,110 |
4 Sep 2007 | INR | 8.33 | 8.7 | 8.33 | 8.7 | 8.7 | -0.03 (-0.34%) | 1,292 |
3 Sep 2007 | INR | 8.5 | 8.85 | 8.05 | 8.73 | 8.73 | +0.24 (+2.83%) | 14,450 |
31 Aug 2007 | INR | 8.02 | 8.49 | 8.02 | 8.49 | 8.49 | +0.05 (+0.59%) | 2,400 |
30 Aug 2007 | INR | 7.65 | 8.44 | 7.65 | 8.44 | 8.44 | +0.4 (+4.98%) | 210 |
29 Aug 2007 | INR | 0 | 0 | 0 | 8.04 | 8.04 | 0.0 (0.0%) | 0 |
28 Aug 2007 | INR | 7.3 | 8.04 | 7.3 | 8.04 | 8.04 | -0.31 (-3.71%) | 4,700 |