Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2007 | INR | 3.09 | 3.09 | 2.95 | 3 | 6 | +0.02 (+0.67%) | 12,710 |
6 Sep 2007 | INR | 2.9 | 3.05 | 2.9 | 2.98 | 5.96 | -0.03 (-1.00%) | 9,080 |
5 Sep 2007 | INR | 3.18 | 3.18 | 2.94 | 3.01 | 6.02 | -0.06 (-1.95%) | 9,997 |
4 Sep 2007 | INR | 3.01 | 3.08 | 2.86 | 3.07 | 6.14 | +0.13 (+4.42%) | 22,550 |
3 Sep 2007 | INR | 2.94 | 2.94 | 2.94 | 2.94 | 5.88 | +0.14 (+5.00%) | 4,952 |
31 Aug 2007 | INR | 2.89 | 2.89 | 2.67 | 2.8 | 5.6 | 0.0 (0.0%) | 20,051 |
30 Aug 2007 | INR | 2.74 | 2.8 | 2.73 | 2.8 | 5.6 | 0.0 (0.0%) | 1,700 |
29 Aug 2007 | INR | 2.8 | 2.8 | 2.8 | 2.8 | 5.6 | 0.0 (0.0%) | 3,200 |
28 Aug 2007 | INR | 2.8 | 2.8 | 2.8 | 2.8 | 5.6 | -0.05 (-1.75%) | 300 |
27 Aug 2007 | INR | 3.01 | 3.01 | 2.85 | 2.85 | 5.7 | -0.14 (-4.68%) | 2,200 |
24 Aug 2007 | INR | 2.8 | 3 | 2.8 | 2.99 | 5.98 | +0.09 (+3.10%) | 3,550 |
23 Aug 2007 | INR | 2.77 | 2.9 | 2.76 | 2.9 | 5.8 | 0.0 (0.0%) | 21,285 |
22 Aug 2007 | INR | 2.95 | 2.95 | 2.9 | 2.9 | 5.8 | 0.0 (0.0%) | 3,280 |
21 Aug 2007 | INR | 2.91 | 3 | 2.9 | 2.9 | 5.8 | -0.05 (-1.69%) | 5,450 |
20 Aug 2007 | INR | 2.94 | 3 | 2.94 | 2.95 | 5.9 | -0.13 (-4.22%) | 7,110 |
17 Aug 2007 | INR | 3.08 | 3.2 | 3.08 | 3.08 | 6.16 | -0.16 (-4.94%) | 2,400 |
16 Aug 2007 | INR | 3.05 | 3.3 | 3.05 | 3.24 | 6.48 | +0.04 (+1.25%) | 9,100 |
14 Aug 2007 | INR | 3.15 | 3.25 | 3.05 | 3.2 | 6.4 | +0.05 (+1.59%) | 4,200 |
13 Aug 2007 | INR | 3.1 | 3.4 | 3.1 | 3.15 | 6.3 | -0.11 (-3.37%) | 13,350 |
10 Aug 2007 | INR | 3.23 | 3.26 | 3.23 | 3.26 | 6.52 | +0.18 (+5.84%) | 13,105 |
9 Aug 2007 | INR | 3.17 | 3.19 | 2.96 | 3.08 | 6.16 | +0.03 (+0.98%) | 11,100 |
8 Aug 2007 | INR | 3.03 | 3.05 | 3.03 | 3.05 | 6.1 | -0.12 (-3.79%) | 400 |
7 Aug 2007 | INR | 3.17 | 3.25 | 3.17 | 3.17 | 6.34 | -0.16 (-4.80%) | 13,500 |
6 Aug 2007 | INR | 3.38 | 3.38 | 3.33 | 3.33 | 6.66 | +0.01 (+0.30%) | 1,200 |
3 Aug 2007 | INR | 3.32 | 3.32 | 3.03 | 3.32 | 6.64 | +0.14 (+4.40%) | 5,250 |
2 Aug 2007 | INR | 2.96 | 3.18 | 2.95 | 3.18 | 6.36 | +0.15 (+4.95%) | 11,700 |
1 Aug 2007 | INR | 3.19 | 3.19 | 3 | 3.03 | 6.06 | -0.01 (-0.33%) | 2,190 |
31 Jul 2007 | INR | 3 | 3.04 | 3 | 3.04 | 6.08 | +0.14 (+4.83%) | 5,000 |
30 Jul 2007 | INR | 3.18 | 3.18 | 2.9 | 2.9 | 5.8 | -0.13 (-4.29%) | 5,195 |
27 Jul 2007 | INR | 2.94 | 3.24 | 2.94 | 3.03 | 6.06 | -0.06 (-1.94%) | 5,050 |