Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2007 | INR | 20.85 | 21.75 | 20.85 | 21.75 | 21.75 | -0.15 (-0.68%) | 28,000 |
9 Feb 2007 | INR | 23 | 23.9 | 21.9 | 21.9 | 21.9 | -1.1 (-4.78%) | 738,000 |
8 Feb 2007 | INR | 23.5 | 23.5 | 22.5 | 23 | 23 | +0.6 (+2.68%) | 865,000 |
7 Feb 2007 | INR | 22.4 | 22.4 | 22.25 | 22.4 | 22.4 | +1.05 (+4.92%) | 1,055,000 |
6 Feb 2007 | INR | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | +1 (+4.91%) | 63,000 |
5 Feb 2007 | INR | 19.5 | 20.35 | 19 | 20.35 | 20.35 | +1.35 (+7.11%) | 1,241,000 |
2 Feb 2007 | INR | 19.5 | 19.5 | 18.9 | 19 | 19 | -0.6 (-3.06%) | 1,126,000 |
1 Feb 2007 | INR | 20.4 | 20.4 | 19 | 19.6 | 19.6 | +0.13 (+0.67%) | 381,000 |
31 Jan 2007 | INR | 19.47 | 19.47 | 19.25 | 19.47 | 19.47 | +0.92 (+4.96%) | 502,000 |
30 Jan 2007 | INR | 0 | 0 | 0 | 18.55 | 18.55 | 0.0 (0.0%) | 0 |
29 Jan 2007 | INR | 18.55 | 18.55 | 17.55 | 18.55 | 18.55 | +0.85 (+4.80%) | 596,000 |
26 Jan 2007 | INR | 0 | 0 | 0 | 17.7 | 17.7 | 0.0 (0.0%) | 0 |
25 Jan 2007 | INR | 16.05 | 17.73 | 16.05 | 17.7 | 17.7 | +0.81 (+4.80%) | 112,000 |
24 Jan 2007 | INR | 18.19 | 18.19 | 16.56 | 16.89 | 16.89 | -0.54 (-3.10%) | 112,000 |
23 Jan 2007 | INR | 16.73 | 17.5 | 16.73 | 17.43 | 17.43 | -0.42 (-2.35%) | 171,000 |
22 Jan 2007 | INR | 18.3 | 18.3 | 17.55 | 17.85 | 17.85 | 0.0 (0.0%) | 572,000 |
19 Jan 2007 | INR | 17.05 | 17.86 | 16.16 | 17.85 | 17.85 | +0.85 (+5%) | 361,000 |
18 Jan 2007 | INR | 15.48 | 17.1 | 15.48 | 17 | 17 | +0.71 (+4.36%) | 174,000 |
17 Jan 2007 | INR | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -0.85 (-4.96%) | 112,000 |
16 Jan 2007 | INR | 17.6 | 17.75 | 17.14 | 17.14 | 17.14 | -0.85 (-4.72%) | 454,000 |
15 Jan 2007 | INR | 18 | 18.16 | 16.44 | 17.99 | 17.99 | +0.69 (+3.99%) | 1,952,000 |
12 Jan 2007 | INR | 17.3 | 17.3 | 15.66 | 17.3 | 17.3 | +0.82 (+4.98%) | 1,386,000 |
11 Jan 2007 | INR | 16.48 | 16.48 | 16 | 16.48 | 16.48 | +0.78 (+4.97%) | 2,338,000 |
10 Jan 2007 | INR | 15.7 | 15.7 | 15.7 | 15.7 | 15.7 | +0.74 (+4.95%) | 32,000 |
9 Jan 2007 | INR | 14.25 | 14.96 | 14.25 | 14.96 | 14.96 | +0.71 (+4.98%) | 29,000 |
8 Jan 2007 | INR | 14.97 | 14.97 | 13.61 | 14.25 | 14.25 | -0.14 (-0.97%) | 44,000 |
5 Jan 2007 | INR | 14.4 | 14.4 | 13.24 | 14.39 | 14.39 | +0.69 (+5.04%) | 61,000 |
4 Jan 2007 | INR | 13.86 | 13.86 | 12.6 | 13.7 | 13.7 | +0.3 (+2.24%) | 243,000 |
3 Jan 2007 | INR | 13.89 | 13.89 | 12.6 | 13.4 | 13.4 | -0.06 (-0.45%) | 58,000 |
2 Jan 2007 | INR | 13 | 13.46 | 12.8 | 13.46 | 13.46 | +0.64 (+4.99%) | 50,000 |