Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2007 | INR | 15.75 | 15.75 | 15 | 15.1 | 1.51 | -0.4 (-2.58%) | 1,600 |
16 Nov 2007 | INR | 15 | 15.5 | 15 | 15.5 | 1.55 | +0.3 (+1.97%) | 400 |
14 Nov 2007 | INR | 14.55 | 15.2 | 14.55 | 15.2 | 1.52 | +0.65 (+4.47%) | 700 |
13 Nov 2007 | INR | 14.55 | 14.55 | 14.55 | 14.55 | 1.455 | +0.1 (+0.69%) | 200 |
12 Nov 2007 | INR | 14.5 | 15.4 | 14.4 | 14.45 | 1.445 | -0.55 (-3.67%) | 899 |
9 Nov 2007 | INR | 15 | 15 | 15 | 15 | 1.5 | +0.7 (+4.90%) | 1,000 |
8 Nov 2007 | INR | 14.3 | 14.55 | 14.3 | 14.3 | 1.43 | -0.75 (-4.98%) | 14,870 |
7 Nov 2007 | INR | 15.5 | 15.5 | 15.05 | 15.05 | 1.505 | -0.05 (-0.33%) | 1,540 |
6 Nov 2007 | INR | 15.5 | 15.5 | 15.1 | 15.1 | 1.51 | -0.75 (-4.73%) | 9,500 |
5 Nov 2007 | INR | 15.9 | 15.9 | 14.8 | 15.85 | 1.585 | +0.7 (+4.62%) | 1,850 |
2 Nov 2007 | INR | 15.15 | 15.15 | 15.15 | 15.15 | 1.515 | -0.65 (-4.11%) | 800 |
1 Nov 2007 | INR | 15.8 | 16.5 | 15.8 | 15.8 | 1.58 | -0.7 (-4.24%) | 3,000 |
31 Oct 2007 | INR | 17.7 | 17.7 | 16.4 | 16.5 | 1.65 | -0.4 (-2.37%) | 7,800 |
30 Oct 2007 | INR | 17.55 | 18 | 16.9 | 16.9 | 1.69 | -0.55 (-3.15%) | 9,611 |
29 Oct 2007 | INR | 16.95 | 17.45 | 16 | 17.45 | 1.745 | +0.8 (+4.80%) | 19,500 |
26 Oct 2007 | INR | 18.25 | 18.25 | 16.65 | 16.65 | 1.665 | -0.85 (-4.86%) | 12,100 |
25 Oct 2007 | INR | 17.4 | 17.5 | 16.7 | 17.5 | 1.75 | +0.8 (+4.79%) | 17,663 |
24 Oct 2007 | INR | 16.7 | 16.7 | 16.7 | 16.7 | 1.67 | +0.75 (+4.70%) | 17,269 |
23 Oct 2007 | INR | 14.7 | 15.95 | 14.7 | 15.95 | 1.595 | +0.9 (+5.98%) | 2,545 |
22 Oct 2007 | INR | 16 | 16.4 | 15.05 | 15.05 | 1.505 | -0.75 (-4.75%) | 17,500 |
19 Oct 2007 | INR | 14.6 | 15.8 | 14.6 | 15.8 | 1.58 | +0.45 (+2.93%) | 2,100 |
18 Oct 2007 | INR | 15.85 | 15.85 | 15.25 | 15.35 | 1.535 | +0.25 (+1.66%) | 15,376 |
17 Oct 2007 | INR | 15.1 | 15.1 | 15.1 | 15.1 | 1.51 | -0.65 (-4.13%) | 2,500 |
16 Oct 2007 | INR | 15.75 | 15.75 | 15.75 | 15.75 | 1.575 | -1.15 (-6.80%) | 1,000 |
15 Oct 2007 | INR | 16.2 | 16.9 | 16.1 | 16.9 | 1.69 | 0.0 (0.0%) | 4,900 |
11 Oct 2007 | INR | 15.7 | 16.9 | 15.7 | 16.9 | 1.69 | +0.4 (+2.42%) | 950 |
10 Oct 2007 | INR | 16.5 | 16.8 | 16.5 | 16.5 | 1.65 | +0.5 (+3.13%) | 1,970 |
9 Oct 2007 | INR | 16.45 | 16.45 | 16 | 16 | 1.6 | +0.25 (+1.59%) | 3,400 |
8 Oct 2007 | INR | 16.5 | 16.5 | 15.75 | 15.75 | 1.575 | -0.75 (-4.55%) | 1,350 |
5 Oct 2007 | INR | 16.5 | 16.5 | 16.5 | 16.5 | 1.65 | +0.5 (+3.13%) | 700 |