Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2007 | INR | 2.2 | 2.2 | 2.1 | 2.15 | 2.15 | +0.05 (+2.38%) | 292,274 |
30 Aug 2007 | INR | 2.09 | 2.1 | 2.05 | 2.1 | 2.1 | +0.1 (+5%) | 92,355 |
29 Aug 2007 | INR | 1.83 | 2 | 1.83 | 2 | 2 | +0.09 (+4.71%) | 209,373 |
28 Aug 2007 | INR | 1.92 | 2 | 1.91 | 1.91 | 1.91 | -0.1 (-4.98%) | 313,130 |
27 Aug 2007 | INR | 1.92 | 2.1 | 1.91 | 2.01 | 2.01 | +0.01 (+0.50%) | 190,797 |
24 Aug 2007 | INR | 2 | 2 | 2 | 2 | 2 | -0.1 (-4.76%) | 20,100 |
23 Aug 2007 | INR | 2.31 | 2.31 | 2.1 | 2.1 | 2.1 | -0.1 (-4.55%) | 67,500 |
22 Aug 2007 | INR | 2.21 | 2.21 | 2.2 | 2.2 | 2.2 | -0.1 (-4.35%) | 51,603 |
21 Aug 2007 | INR | 2.54 | 2.54 | 2.3 | 2.3 | 2.3 | -0.12 (-4.96%) | 291,023 |
20 Aug 2007 | INR | 2.64 | 2.66 | 2.42 | 2.42 | 2.42 | -0.12 (-4.72%) | 668,352 |
17 Aug 2007 | INR | 2.64 | 2.64 | 2.4 | 2.54 | 2.54 | +0.02 (+0.79%) | 864,481 |
16 Aug 2007 | INR | 2.52 | 2.52 | 2.3 | 2.52 | 2.52 | +0.12 (+5%) | 341,265 |
14 Aug 2007 | INR | 2.39 | 2.4 | 2.35 | 2.4 | 2.4 | +0.11 (+4.80%) | 319,056 |
13 Aug 2007 | INR | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | +0.1 (+4.57%) | 296,445 |
10 Aug 2007 | INR | 2.1 | 2.19 | 1.99 | 2.19 | 2.19 | +0.1 (+4.78%) | 277,832 |
9 Aug 2007 | INR | 2.23 | 2.23 | 1.95 | 2.09 | 2.09 | +0.06 (+2.96%) | 535,948 |
8 Aug 2007 | INR | 2.02 | 2.03 | 1.98 | 2.03 | 2.03 | +0.18 (+9.73%) | 182,033 |
7 Aug 2007 | INR | 1.67 | 1.85 | 1.67 | 1.85 | 1.85 | +0.16 (+9.47%) | 144,766 |
6 Aug 2007 | INR | 1.83 | 1.83 | 1.66 | 1.69 | 1.69 | -0.05 (-2.87%) | 71,054 |
3 Aug 2007 | INR | 1.77 | 1.78 | 1.66 | 1.74 | 1.74 | +0.08 (+4.82%) | 68,653 |
2 Aug 2007 | INR | 1.6 | 1.75 | 1.6 | 1.66 | 1.66 | -0.03 (-1.78%) | 86,268 |
1 Aug 2007 | INR | 1.79 | 1.8 | 1.68 | 1.69 | 1.69 | -0.08 (-4.52%) | 109,357 |
31 Jul 2007 | INR | 1.75 | 1.83 | 1.67 | 1.77 | 1.77 | +0.06 (+3.51%) | 95,798 |
30 Jul 2007 | INR | 1.79 | 1.83 | 1.66 | 1.71 | 1.71 | +0.03 (+1.79%) | 83,079 |
27 Jul 2007 | INR | 1.64 | 1.77 | 1.64 | 1.68 | 1.68 | +0.05 (+3.07%) | 62,990 |
26 Jul 2007 | INR | 1.65 | 1.74 | 1.62 | 1.63 | 1.63 | -0.04 (-2.40%) | 79,150 |
25 Jul 2007 | INR | 1.76 | 1.8 | 1.65 | 1.67 | 1.67 | -0.1 (-5.65%) | 154,010 |
24 Jul 2007 | INR | 1.85 | 1.9 | 1.72 | 1.77 | 1.77 | -0.13 (-6.84%) | 96,663 |
23 Jul 2007 | INR | 1.92 | 2.04 | 1.8 | 1.9 | 1.9 | 0.0 (0.0%) | 198,091 |
20 Jul 2007 | INR | 1.9 | 1.92 | 1.81 | 1.9 | 1.9 | +0.11 (+6.15%) | 232,795 |