Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2007 | INR | 9 | 9.25 | 8.75 | 8.81 | 8.81 | -0.38 (-4.13%) | 19,046 |
17 Aug 2007 | INR | 9 | 9.25 | 9 | 9.19 | 9.19 | +0.14 (+1.55%) | 2,501 |
16 Aug 2007 | INR | 9 | 9.15 | 9 | 9.05 | 9.05 | +0.15 (+1.69%) | 400 |
14 Aug 2007 | INR | 9.2 | 9.3 | 8.9 | 8.9 | 8.9 | -0.29 (-3.16%) | 2,900 |
13 Aug 2007 | INR | 8.23 | 9.3 | 8.23 | 9.19 | 9.19 | +0.39 (+4.43%) | 2,100 |
10 Aug 2007 | INR | 8.8 | 8.8 | 8.8 | 8.8 | 8.8 | -0.45 (-4.86%) | 199 |
9 Aug 2007 | INR | 9 | 9.28 | 8.58 | 9.25 | 9.25 | +0.25 (+2.78%) | 2,200 |
8 Aug 2007 | INR | 8.99 | 9 | 8.99 | 9 | 9 | +0.15 (+1.69%) | 2,000 |
7 Aug 2007 | INR | 9.5 | 9.5 | 8.85 | 8.85 | 8.85 | +0.01 (+0.11%) | 400 |
6 Aug 2007 | INR | 8.03 | 9 | 8.03 | 8.84 | 8.84 | +0.32 (+3.76%) | 1,891 |
3 Aug 2007 | INR | 8.43 | 9 | 8.43 | 8.52 | 8.52 | -0.72 (-7.79%) | 4,250 |
1 Aug 2007 | INR | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | +0.34 (+3.82%) | 1 |
31 Jul 2007 | INR | 8.56 | 9.37 | 8.47 | 8.9 | 8.9 | -0.49 (-5.22%) | 14,060 |
30 Jul 2007 | INR | 8.51 | 9.39 | 8.5 | 9.39 | 9.39 | +0.64 (+7.31%) | 350 |
27 Jul 2007 | INR | 9.92 | 9.92 | 8.6 | 8.75 | 8.75 | -0.72 (-7.60%) | 2,100 |
26 Jul 2007 | INR | 9.5 | 9.5 | 9.02 | 9.47 | 9.47 | +0.13 (+1.39%) | 703 |
25 Jul 2007 | INR | 9.5 | 9.5 | 8.55 | 9.34 | 9.34 | 0.0 (0.0%) | 4,052 |
24 Jul 2007 | INR | 9.85 | 9.85 | 9 | 9.34 | 9.34 | -0.1 (-1.06%) | 7,108 |
23 Jul 2007 | INR | 9.2 | 9.47 | 9.15 | 9.44 | 9.44 | +0.24 (+2.61%) | 1,557 |
20 Jul 2007 | INR | 9 | 9.39 | 9 | 9.2 | 9.2 | -0.1 (-1.08%) | 4,510 |
19 Jul 2007 | INR | 9.5 | 10.26 | 9.11 | 9.3 | 9.3 | -0.03 (-0.32%) | 5,151 |
18 Jul 2007 | INR | 9.46 | 9.47 | 9 | 9.33 | 9.33 | +0.24 (+2.64%) | 1,876 |
17 Jul 2007 | INR | 8.57 | 9.4 | 8.57 | 9.09 | 9.09 | +0.29 (+3.30%) | 4,660 |
16 Jul 2007 | INR | 8.75 | 9.5 | 8.75 | 8.8 | 8.8 | -0.45 (-4.86%) | 8,050 |
13 Jul 2007 | INR | 9.49 | 9.5 | 8.77 | 9.25 | 9.25 | -0.04 (-0.43%) | 4,900 |
12 Jul 2007 | INR | 8.51 | 9.29 | 8.51 | 9.29 | 9.29 | +0.29 (+3.22%) | 801 |
11 Jul 2007 | INR | 8.99 | 9.22 | 8.57 | 9 | 9 | +0.5 (+5.88%) | 6,871 |
10 Jul 2007 | INR | 8.51 | 8.6 | 8.4 | 8.5 | 8.5 | -0.05 (-0.58%) | 4,399 |
9 Jul 2007 | INR | 8.55 | 8.9 | 8.55 | 8.55 | 8.55 | +0.15 (+1.79%) | 7,848 |
6 Jul 2007 | INR | 9 | 9 | 8.4 | 8.4 | 8.4 | -0.5 (-5.62%) | 3,750 |