Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2007 | INR | 6.99 | 7.33 | 6.66 | 7.33 | 45.8125 | +0.34 (+4.86%) | 37,010 |
17 Oct 2007 | INR | 7 | 7 | 6.97 | 6.99 | 43.6875 | +0.32 (+4.80%) | 25,500 |
16 Oct 2007 | INR | 7 | 7 | 6.67 | 6.67 | 41.6875 | -0.26 (-3.75%) | 6,000 |
15 Oct 2007 | INR | 6.94 | 7.6 | 6.92 | 6.93 | 43.3125 | -0.35 (-4.81%) | 21,000 |
12 Oct 2007 | INR | 7.28 | 7.28 | 7.28 | 7.28 | 45.5 | -0.38 (-4.96%) | 19,000 |
11 Oct 2007 | INR | 6.98 | 7.66 | 6.98 | 7.66 | 47.875 | +0.31 (+4.22%) | 20,100 |
10 Oct 2007 | INR | 6.66 | 7.35 | 6.66 | 7.35 | 45.9375 | +0.35 (+5%) | 43,000 |
9 Oct 2007 | INR | 6.64 | 7 | 6.64 | 7 | 43.75 | +0.02 (+0.29%) | 13,000 |
8 Oct 2007 | INR | 6.98 | 6.98 | 6.98 | 6.98 | 43.625 | +0.33 (+4.96%) | 12,000 |
5 Oct 2007 | INR | 6.61 | 6.65 | 6.6 | 6.65 | 41.5625 | -0.29 (-4.18%) | 9,500 |
4 Oct 2007 | INR | 6.94 | 7.3 | 6.94 | 6.94 | 43.375 | -0.36 (-4.93%) | 47,000 |
3 Oct 2007 | INR | 7.26 | 7.3 | 7.26 | 7.3 | 45.625 | -0.3 (-3.95%) | 4,000 |
2 Oct 2007 | INR | 0 | 0 | 0 | 7.6 | 47.5 | 0.0 (0.0%) | 0 |
1 Oct 2007 | INR | 7.57 | 7.75 | 7.57 | 7.6 | 47.5 | -0.36 (-4.52%) | 25,950 |
28 Sep 2007 | INR | 8.1 | 8.1 | 7.96 | 7.96 | 49.75 | -0.41 (-4.90%) | 20,000 |
27 Sep 2007 | INR | 8.45 | 8.85 | 8.37 | 8.37 | 52.3125 | -0.45 (-5.10%) | 14,000 |
26 Sep 2007 | INR | 0 | 0 | 0 | 8.82 | 55.125 | 0.0 (0.0%) | 0 |
25 Sep 2007 | INR | 8.5 | 8.82 | 8.5 | 8.82 | 55.125 | +0.34 (+4.01%) | 41,500 |
24 Sep 2007 | INR | 7.7 | 8.48 | 7.68 | 8.48 | 53 | +0.4 (+4.95%) | 70,000 |
21 Sep 2007 | INR | 7.6 | 8.08 | 7.5 | 8.08 | 50.5 | +0.38 (+4.94%) | 22,000 |
20 Sep 2007 | INR | 7 | 7.7 | 7 | 7.7 | 48.125 | +0.35 (+4.76%) | 35,290 |
19 Sep 2007 | INR | 8.05 | 8.1 | 7.35 | 7.35 | 45.9375 | -0.37 (-4.79%) | 43,000 |
18 Sep 2007 | INR | 7.01 | 7.72 | 7.01 | 7.72 | 48.25 | +0.36 (+4.89%) | 7,000 |
17 Sep 2007 | INR | 7.4 | 7.4 | 7.36 | 7.36 | 46 | -0.36 (-4.66%) | 5,000 |
14 Sep 2007 | INR | 7.1 | 7.72 | 7.08 | 7.72 | 48.25 | +0.36 (+4.89%) | 52,000 |
13 Sep 2007 | INR | 6.9 | 7.36 | 6.73 | 7.36 | 46 | +0.35 (+4.99%) | 44,770 |
12 Sep 2007 | INR | 7 | 7.01 | 6.89 | 7.01 | 43.8125 | -0.24 (-3.31%) | 31,450 |
11 Sep 2007 | INR | 7.16 | 7.25 | 7.1 | 7.25 | 45.3125 | +0.15 (+2.11%) | 14,050 |
10 Sep 2007 | INR | 6.96 | 7.1 | 6.96 | 7.1 | 44.375 | -0.15 (-2.07%) | 23,010 |
7 Sep 2007 | INR | 6.86 | 7.58 | 6.86 | 7.25 | 45.3125 | +0.03 (+0.42%) | 81,000 |