Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2007 | INR | 6 | 6.01 | 6 | 6 | 6 | -0.9 (-13.04%) | 1,500 |
5 Nov 2007 | INR | 5.51 | 6.93 | 5.51 | 6.9 | 6.9 | +0.75 (+12.20%) | 1,750 |
2 Nov 2007 | INR | 5.81 | 6.6 | 5.81 | 6.15 | 6.15 | +0.1 (+1.65%) | 11,748 |
1 Nov 2007 | INR | 5.9 | 6.5 | 5.5 | 6.05 | 6.05 | -0.1 (-1.63%) | 19,180 |
31 Oct 2007 | INR | 6.3 | 6.99 | 6 | 6.15 | 6.15 | +0.27 (+4.59%) | 6,676 |
30 Oct 2007 | INR | 5.71 | 6.55 | 5.71 | 5.88 | 5.88 | -0.02 (-0.34%) | 12,528 |
29 Oct 2007 | INR | 6.15 | 6.74 | 5.81 | 5.9 | 5.9 | -0.37 (-5.90%) | 43,776 |
26 Oct 2007 | INR | 5.47 | 6.27 | 5.47 | 6.27 | 6.27 | +1.02 (+19.43%) | 4,979 |
25 Oct 2007 | INR | 5.25 | 5.79 | 5.17 | 5.25 | 5.25 | -0.3 (-5.41%) | 47,651 |
24 Oct 2007 | INR | 5.03 | 5.55 | 5.03 | 5.55 | 5.55 | -0.44 (-7.35%) | 1,700 |
23 Oct 2007 | INR | 5.81 | 6.3 | 5.25 | 5.99 | 5.99 | +0.49 (+8.91%) | 13,129 |
22 Oct 2007 | INR | 5.45 | 6.45 | 5.45 | 5.5 | 5.5 | +0.14 (+2.61%) | 4,282 |
19 Oct 2007 | INR | 5.9 | 6.1 | 5.36 | 5.36 | 5.36 | -0.27 (-4.80%) | 4,901 |
18 Oct 2007 | INR | 5.12 | 6.15 | 5.12 | 5.63 | 5.63 | +0.51 (+9.96%) | 5,055 |
17 Oct 2007 | INR | 5.5 | 5.95 | 5.05 | 5.12 | 5.12 | -0.78 (-13.22%) | 3,795 |
16 Oct 2007 | INR | 5.5 | 6.24 | 4.9 | 5.9 | 5.9 | -0.32 (-5.14%) | 6,900 |
15 Oct 2007 | INR | 6 | 6.22 | 5.81 | 6.22 | 6.22 | +0.79 (+14.55%) | 5,790 |
12 Oct 2007 | INR | 5.41 | 6.26 | 5.41 | 5.43 | 5.43 | -0.47 (-7.97%) | 15,574 |
11 Oct 2007 | INR | 5.01 | 6.19 | 5.01 | 5.9 | 5.9 | +0.03 (+0.51%) | 10,130 |
10 Oct 2007 | INR | 5.12 | 5.87 | 5.12 | 5.87 | 5.87 | +0.14 (+2.44%) | 3,369 |
9 Oct 2007 | INR | 5.11 | 6 | 5.1 | 5.73 | 5.73 | +0.24 (+4.37%) | 1,401 |
8 Oct 2007 | INR | 4.31 | 5.75 | 4.31 | 5.49 | 5.49 | +0.18 (+3.39%) | 13,080 |
5 Oct 2007 | INR | 4.81 | 5.5 | 4.81 | 5.31 | 5.31 | -0.13 (-2.39%) | 5,000 |
4 Oct 2007 | INR | 4.8 | 5.45 | 4.35 | 5.44 | 5.44 | +0.4 (+7.94%) | 10,701 |
3 Oct 2007 | INR | 4.36 | 5.36 | 4.36 | 5.04 | 5.04 | -0.4 (-7.35%) | 4,761 |
28 Sep 2007 | INR | 4.52 | 5.5 | 4.52 | 5.44 | 5.44 | +0.1 (+1.87%) | 603 |
27 Sep 2007 | INR | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | +0.49 (+10.10%) | 2 |
26 Sep 2007 | INR | 5.85 | 5.85 | 4.85 | 4.85 | 4.85 | -0.57 (-10.52%) | 1,556 |
25 Sep 2007 | INR | 4.81 | 5.42 | 4.81 | 5.42 | 5.42 | +0.28 (+5.45%) | 1,200 |
24 Sep 2007 | INR | 5.15 | 5.15 | 4.5 | 5.14 | 5.14 | -0.06 (-1.15%) | 4,805 |