Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2007 | INR | 5.6 | 5.6 | 4.31 | 5.2 | 5.2 | -0.11 (-2.07%) | 5,749 |
20 Sep 2007 | INR | 4.65 | 5.6 | 4.65 | 5.31 | 5.31 | -0.29 (-5.18%) | 1,416 |
19 Sep 2007 | INR | 5.3 | 5.6 | 5.3 | 5.6 | 5.6 | +0.35 (+6.67%) | 998 |
18 Sep 2007 | INR | 5.55 | 5.55 | 5.25 | 5.25 | 5.25 | +0.01 (+0.19%) | 1,402 |
17 Sep 2007 | INR | 5.01 | 5.6 | 5.01 | 5.24 | 5.24 | +0.02 (+0.38%) | 5,108 |
14 Sep 2007 | INR | 5.02 | 5.22 | 5.02 | 5.22 | 5.22 | 0.0 (0.0%) | 400 |
13 Sep 2007 | INR | 5.5 | 5.5 | 5.03 | 5.22 | 5.22 | +0.01 (+0.19%) | 11,148 |
12 Sep 2007 | INR | 5.5 | 5.5 | 5.13 | 5.21 | 5.21 | -0.1 (-1.88%) | 1,702 |
11 Sep 2007 | INR | 5.51 | 5.7 | 5.31 | 5.31 | 5.31 | -0.19 (-3.45%) | 4,102 |
10 Sep 2007 | INR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | +0.25 (+4.76%) | 200 |
7 Sep 2007 | INR | 5.7 | 5.73 | 5 | 5.25 | 5.25 | +0.02 (+0.38%) | 10,317 |
6 Sep 2007 | INR | 5.35 | 5.58 | 5.01 | 5.23 | 5.23 | +0.1 (+1.95%) | 2,154 |
5 Sep 2007 | INR | 5.5 | 5.5 | 5 | 5.13 | 5.13 | -0.36 (-6.56%) | 7,438 |
4 Sep 2007 | INR | 4.75 | 5.59 | 4.75 | 5.49 | 5.49 | +0.4 (+7.86%) | 6,047 |
3 Sep 2007 | INR | 5.6 | 5.6 | 5.09 | 5.09 | 5.09 | +0.02 (+0.39%) | 2,600 |
31 Aug 2007 | INR | 5.39 | 5.41 | 5.07 | 5.07 | 5.07 | +0.2 (+4.11%) | 7,306 |
30 Aug 2007 | INR | 4.62 | 5.44 | 4.62 | 4.87 | 4.87 | -0.23 (-4.51%) | 2,201 |
29 Aug 2007 | INR | 5.95 | 5.95 | 5.1 | 5.1 | 5.1 | -0.32 (-5.90%) | 36,882 |
28 Aug 2007 | INR | 5.71 | 5.71 | 5.42 | 5.42 | 5.42 | -0.02 (-0.37%) | 105 |
27 Aug 2007 | INR | 5.4 | 5.44 | 5.4 | 5.44 | 5.44 | +0.33 (+6.46%) | 1,500 |
24 Aug 2007 | INR | 4.62 | 5.42 | 4.62 | 5.11 | 5.11 | +0.18 (+3.65%) | 8,659 |
23 Aug 2007 | INR | 4.88 | 4.93 | 4.88 | 4.93 | 4.93 | -0.47 (-8.70%) | 200 |
22 Aug 2007 | INR | 4.96 | 5.4 | 4.89 | 5.4 | 5.4 | +0.83 (+18.16%) | 5,800 |
21 Aug 2007 | INR | 4.93 | 5.5 | 4.52 | 4.57 | 4.57 | -0.43 (-8.60%) | 5,375 |
20 Aug 2007 | INR | 5.25 | 5.5 | 4.82 | 5 | 5 | 0.0 (0.0%) | 1,715 |
17 Aug 2007 | INR | 5 | 5 | 5 | 5 | 5 | -0.19 (-3.66%) | 5 |
16 Aug 2007 | INR | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | +0.02 (+0.39%) | 100 |
14 Aug 2007 | INR | 5.95 | 5.95 | 5.17 | 5.17 | 5.17 | +0.12 (+2.38%) | 645 |
13 Aug 2007 | INR | 5.49 | 5.52 | 5.05 | 5.05 | 5.05 | +0.05 (+1%) | 10,277 |
10 Aug 2007 | INR | 5 | 5.11 | 5 | 5 | 5 | -0.15 (-2.91%) | 5,900 |