Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2007 | INR | 8 | 8.24 | 7.81 | 8.02 | 8.02 | +0.04 (+0.50%) | 231,796 |
11 Jan 2007 | INR | 8.35 | 8.35 | 7.98 | 7.98 | 7.98 | -0.41 (-4.89%) | 33,239 |
10 Jan 2007 | INR | 9.12 | 9.24 | 8.39 | 8.39 | 8.39 | -0.44 (-4.98%) | 316,398 |
9 Jan 2007 | INR | 8.75 | 8.83 | 8.69 | 8.83 | 8.83 | +0.34 (+4.00%) | 81,949 |
8 Jan 2007 | INR | 8.75 | 8.77 | 8 | 8.49 | 8.49 | +0.09 (+1.07%) | 32,852 |
5 Jan 2007 | INR | 8.25 | 8.44 | 8 | 8.4 | 8.4 | +0.36 (+4.48%) | 62,556 |
4 Jan 2007 | INR | 8.45 | 8.45 | 7.82 | 8.04 | 8.04 | +0.01 (+0.12%) | 49,195 |
3 Jan 2007 | INR | 8.09 | 8.28 | 7.65 | 8.03 | 8.03 | +0.05 (+0.63%) | 19,201 |
2 Jan 2007 | INR | 7.5 | 7.98 | 7.5 | 7.98 | 7.98 | +0.38 (+5%) | 31,213 |
1 Jan 2007 | INR | 0 | 0 | 0 | 7.6 | 7.6 | 0.0 (0.0%) | 0 |
29 Dec 2006 | INR | 8 | 8.1 | 7.52 | 7.6 | 7.6 | -0.23 (-2.94%) | 24,479 |
28 Dec 2006 | INR | 7.85 | 7.88 | 7.49 | 7.83 | 7.83 | +0.26 (+3.43%) | 84,324 |
27 Dec 2006 | INR | 8.2 | 8.2 | 7.5 | 7.57 | 7.57 | -0.32 (-4.06%) | 27,116 |
26 Dec 2006 | INR | 8.13 | 8.13 | 7.6 | 7.89 | 7.89 | +0.14 (+1.81%) | 9,191 |
25 Dec 2006 | INR | 0 | 0 | 0 | 7.75 | 7.75 | 0.0 (0.0%) | 0 |
22 Dec 2006 | INR | 7.88 | 7.88 | 7.6 | 7.75 | 7.75 | -0.14 (-1.77%) | 17,025 |
21 Dec 2006 | INR | 7.9 | 8.14 | 7.55 | 7.89 | 7.89 | -0.01 (-0.13%) | 16,731 |
20 Dec 2006 | INR | 8 | 8 | 7.37 | 7.9 | 7.9 | +0.15 (+1.94%) | 18,739 |
19 Dec 2006 | INR | 8.23 | 8.23 | 7.55 | 7.75 | 7.75 | -0.2 (-2.52%) | 23,746 |
18 Dec 2006 | INR | 7.5 | 7.97 | 7.5 | 7.95 | 7.95 | +0.07 (+0.89%) | 7,411 |
15 Dec 2006 | INR | 8.29 | 8.29 | 7.54 | 7.88 | 7.88 | -0.11 (-1.38%) | 35,122 |
14 Dec 2006 | INR | 8.29 | 8.29 | 7.7 | 7.99 | 7.99 | +0.09 (+1.14%) | 78,848 |
13 Dec 2006 | INR | 7.9 | 8.23 | 7.9 | 7.9 | 7.9 | -0.41 (-4.93%) | 53,413 |
12 Dec 2006 | INR | 8.59 | 8.68 | 8.31 | 8.31 | 8.31 | -0.28 (-3.26%) | 61,651 |
11 Dec 2006 | INR | 9.09 | 9.09 | 8.29 | 8.59 | 8.59 | -0.13 (-1.49%) | 138,875 |
8 Dec 2006 | INR | 9 | 9 | 8.33 | 8.72 | 8.72 | +0.03 (+0.35%) | 116,401 |
7 Dec 2006 | INR | 8.87 | 8.87 | 8.5 | 8.69 | 8.69 | +0.24 (+2.84%) | 27,560 |
6 Dec 2006 | INR | 9.25 | 9.25 | 8.45 | 8.45 | 8.45 | -0.45 (-5.06%) | 82,569 |
5 Dec 2006 | INR | 9.78 | 9.78 | 8.89 | 8.9 | 8.9 | -0.45 (-4.81%) | 113,531 |
4 Dec 2006 | INR | 10.07 | 10.1 | 9.14 | 9.35 | 9.35 | -0.27 (-2.81%) | 187,920 |