Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2007 | INR | 7.2 | 7.22 | 7.2 | 7.22 | 45.125 | +0.34 (+4.94%) | 15,500 |
5 Sep 2007 | INR | 7 | 7 | 6.88 | 6.88 | 43 | -0.2 (-2.82%) | 7,000 |
4 Sep 2007 | INR | 7.08 | 7.08 | 7.08 | 7.08 | 44.25 | +0.32 (+4.73%) | 13,000 |
3 Sep 2007 | INR | 7.1 | 7.1 | 6.76 | 6.76 | 42.25 | -0.34 (-4.79%) | 5,010 |
31 Aug 2007 | INR | 7 | 7.35 | 7 | 7.1 | 44.375 | +0.1 (+1.43%) | 39,000 |
30 Aug 2007 | INR | 7 | 7 | 7 | 7 | 43.75 | +0.31 (+4.63%) | 19,000 |
29 Aug 2007 | INR | 6.69 | 6.69 | 6.69 | 6.69 | 41.8125 | -0.31 (-4.43%) | 5,000 |
28 Aug 2007 | INR | 7 | 7 | 7 | 7 | 43.75 | -0.06 (-0.85%) | 9,000 |
27 Aug 2007 | INR | 0 | 0 | 0 | 7.06 | 44.125 | 0.0 (0.0%) | 0 |
24 Aug 2007 | INR | 7.1 | 7.1 | 7.04 | 7.06 | 44.125 | -0.34 (-4.59%) | 22,990 |
23 Aug 2007 | INR | 6.79 | 7.47 | 6.78 | 7.4 | 46.25 | +0.28 (+3.93%) | 15,010 |
22 Aug 2007 | INR | 7.32 | 7.32 | 6.64 | 7.12 | 44.5 | +0.14 (+2.01%) | 27,000 |
21 Aug 2007 | INR | 6.97 | 6.98 | 6.51 | 6.98 | 43.625 | +0.33 (+4.96%) | 64,110 |
20 Aug 2007 | INR | 6.5 | 7.01 | 6.5 | 6.65 | 41.5625 | -0.03 (-0.45%) | 34,470 |
17 Aug 2007 | INR | 0 | 0 | 0 | 6.68 | 41.75 | 0.0 (0.0%) | 0 |
16 Aug 2007 | INR | 6.67 | 7.2 | 6.67 | 6.68 | 41.75 | -0.32 (-4.57%) | 13,300 |
15 Aug 2007 | INR | 0 | 0 | 0 | 7 | 43.75 | 0.0 (0.0%) | 0 |
14 Aug 2007 | INR | 6.7 | 7.3 | 6.7 | 7 | 43.75 | 0.0 (0.0%) | 17,260 |
13 Aug 2007 | INR | 7.62 | 7.62 | 6.96 | 7 | 43.75 | -0.26 (-3.58%) | 24,050 |
10 Aug 2007 | INR | 6.6 | 7.26 | 6.6 | 7.26 | 45.375 | +0.33 (+4.76%) | 40,560 |
9 Aug 2007 | INR | 7.01 | 7.1 | 6.93 | 6.93 | 43.3125 | -0.57 (-7.60%) | 25,500 |
8 Aug 2007 | INR | 7.13 | 7.5 | 7.13 | 7.5 | 46.875 | 0.0 (0.0%) | 59,500 |
7 Aug 2007 | INR | 7.5 | 7.5 | 7.15 | 7.5 | 46.875 | 0.0 (0.0%) | 49,500 |
6 Aug 2007 | INR | 7.46 | 7.5 | 7.46 | 7.5 | 46.875 | -0.35 (-4.46%) | 36,000 |
3 Aug 2007 | INR | 0 | 0 | 0 | 7.85 | 49.0625 | 0.0 (0.0%) | 0 |
2 Aug 2007 | INR | 7.17 | 7.9 | 7.17 | 7.85 | 49.0625 | +0.22 (+2.88%) | 39,910 |
1 Aug 2007 | INR | 6.91 | 7.63 | 6.91 | 7.63 | 47.6875 | +0.36 (+4.95%) | 26,650 |
31 Jul 2007 | INR | 7.27 | 7.4 | 7.27 | 7.27 | 45.4375 | -0.38 (-4.97%) | 3,500 |
30 Jul 2007 | INR | 7.65 | 7.65 | 7.65 | 7.65 | 47.8125 | -0.4 (-4.97%) | 55,000 |
27 Jul 2007 | INR | 8.05 | 8.05 | 8.05 | 8.05 | 50.3125 | -0.42 (-4.96%) | 20,000 |