Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2007 | INR | 4.05 | 4.68 | 4.05 | 4.68 | 46.8 | +0.32 (+7.34%) | 89,186 |
7 Mar 2007 | INR | 4.6 | 4.65 | 4.3 | 4.36 | 43.6 | -0.19 (-4.18%) | 57,173 |
6 Mar 2007 | INR | 4.4 | 4.75 | 4.36 | 4.55 | 45.5 | +0.22 (+5.08%) | 93,275 |
5 Mar 2007 | INR | 4.99 | 4.99 | 4.3 | 4.33 | 43.3 | -0.47 (-9.79%) | 93,517 |
2 Mar 2007 | INR | 4.96 | 5.05 | 4.6 | 4.8 | 48 | -0.15 (-3.03%) | 69,955 |
1 Mar 2007 | INR | 5.1 | 5.24 | 4.87 | 4.95 | 49.5 | -0.05 (-1%) | 100,175 |
28 Feb 2007 | INR | 5 | 5.24 | 4.85 | 5 | 50 | -0.14 (-2.72%) | 96,350 |
27 Feb 2007 | INR | 5 | 5.25 | 4.99 | 5.14 | 51.4 | +0.14 (+2.80%) | 70,584 |
26 Feb 2007 | INR | 4.9 | 5.2 | 4.46 | 5 | 50 | +0.13 (+2.67%) | 81,855 |
23 Feb 2007 | INR | 5.01 | 5.3 | 4.8 | 4.87 | 48.7 | -0.5 (-9.31%) | 155,716 |
22 Feb 2007 | INR | 5.38 | 5.38 | 5.05 | 5.37 | 53.7 | +0.04 (+0.75%) | 64,595 |
21 Feb 2007 | INR | 5.4 | 5.43 | 5.25 | 5.33 | 53.3 | -0.17 (-3.09%) | 61,779 |
20 Feb 2007 | INR | 5.7 | 5.77 | 5.2 | 5.5 | 55 | -0.17 (-3.00%) | 84,330 |
19 Feb 2007 | INR | 5.74 | 5.99 | 5.57 | 5.67 | 56.7 | -0.03 (-0.53%) | 132,063 |
16 Feb 2007 | INR | 0 | 0 | 0 | 5.7 | 57 | 0.0 (0.0%) | 0 |
15 Feb 2007 | INR | 5.81 | 5.99 | 5.6 | 5.7 | 57 | +0.19 (+3.45%) | 118,729 |
14 Feb 2007 | INR | 5.5 | 5.6 | 5.25 | 5.51 | 55.1 | -0.19 (-3.33%) | 119,663 |
13 Feb 2007 | INR | 5.41 | 5.75 | 5.01 | 5.7 | 57 | +0.21 (+3.83%) | 122,082 |
12 Feb 2007 | INR | 5.99 | 6.4 | 5.3 | 5.49 | 54.9 | -0.31 (-5.34%) | 194,028 |
9 Feb 2007 | INR | 6.25 | 6.25 | 5.75 | 5.8 | 58 | -0.38 (-6.15%) | 250,737 |
8 Feb 2007 | INR | 6.47 | 6.47 | 6.15 | 6.18 | 61.8 | -0.05 (-0.80%) | 188,928 |
7 Feb 2007 | INR | 6.5 | 6.57 | 6.19 | 6.23 | 62.3 | -0.1 (-1.58%) | 177,536 |
6 Feb 2007 | INR | 6.45 | 6.71 | 6.25 | 6.33 | 63.3 | -0.13 (-2.01%) | 192,581 |
5 Feb 2007 | INR | 6.73 | 6.9 | 6.34 | 6.46 | 64.6 | -0.27 (-4.01%) | 257,907 |
2 Feb 2007 | INR | 6.65 | 6.8 | 6.6 | 6.73 | 67.3 | +0.13 (+1.97%) | 224,593 |
1 Feb 2007 | INR | 6.9 | 7.1 | 6.45 | 6.6 | 66 | -0.22 (-3.23%) | 195,520 |
31 Jan 2007 | INR | 7.24 | 7.25 | 6.8 | 6.82 | 68.2 | -0.23 (-3.26%) | 350,210 |
30 Jan 2007 | INR | 0 | 0 | 0 | 7.05 | 70.5 | 0.0 (0.0%) | 0 |
29 Jan 2007 | INR | 7 | 7.24 | 6.86 | 7.05 | 70.5 | +0.21 (+3.07%) | 342,630 |
26 Jan 2007 | INR | 0 | 0 | 0 | 6.84 | 68.4 | 0.0 (0.0%) | 0 |