Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2007 | INR | 11.49 | 11.49 | 11 | 11.49 | 11.49 | +0.54 (+4.93%) | 24,405 |
7 Dec 2007 | INR | 10.95 | 10.95 | 10.5 | 10.95 | 10.95 | +0.52 (+4.99%) | 4,650 |
6 Dec 2007 | INR | 9.5 | 10.43 | 9.45 | 10.43 | 10.43 | +1.18 (+12.76%) | 54,900 |
5 Dec 2007 | INR | 9.08 | 9.97 | 9.05 | 9.25 | 9.25 | -0.25 (-2.63%) | 11,200 |
4 Dec 2007 | INR | 8.6 | 9.5 | 8.6 | 9.5 | 9.5 | +0.45 (+4.97%) | 7,199 |
3 Dec 2007 | INR | 9.92 | 9.92 | 9.05 | 9.05 | 9.05 | -0.4 (-4.23%) | 1,602 |
30 Nov 2007 | INR | 9 | 9.45 | 8.56 | 9.45 | 9.45 | +0.45 (+5%) | 15,350 |
29 Nov 2007 | INR | 9 | 9 | 9 | 9 | 9 | -0.45 (-4.76%) | 300 |
28 Nov 2007 | INR | 8.56 | 9.45 | 8.56 | 9.45 | 9.45 | +0.45 (+5%) | 1,580 |
26 Nov 2007 | INR | 9.77 | 9.77 | 8.85 | 9 | 9 | -0.31 (-3.33%) | 705 |
23 Nov 2007 | INR | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | +0.44 (+4.96%) | 1,000 |
22 Nov 2007 | INR | 8.86 | 8.87 | 8.86 | 8.87 | 8.87 | +0.42 (+4.97%) | 1,200 |
21 Nov 2007 | INR | 8.44 | 8.45 | 8.4 | 8.45 | 8.45 | +0.4 (+4.97%) | 1,800 |
20 Nov 2007 | INR | 7.62 | 8.42 | 7.62 | 8.05 | 8.05 | +0.03 (+0.37%) | 41,650 |
19 Nov 2007 | INR | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | +0.38 (+4.97%) | 2,600 |
16 Nov 2007 | INR | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | +0.36 (+4.95%) | 600 |
15 Nov 2007 | INR | 7.98 | 7.98 | 7.28 | 7.28 | 7.28 | -0.32 (-4.21%) | 710 |
14 Nov 2007 | INR | 6.92 | 7.6 | 6.9 | 7.6 | 7.6 | +0.35 (+4.83%) | 800 |
13 Nov 2007 | INR | 7.4 | 7.4 | 7.25 | 7.25 | 7.25 | +0.2 (+2.84%) | 15,500 |
12 Nov 2007 | INR | 6.77 | 7.45 | 6.77 | 7.05 | 7.05 | -0.06 (-0.84%) | 4,700 |
8 Nov 2007 | INR | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -0.34 (-4.56%) | 500 |
7 Nov 2007 | INR | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.37 (-4.73%) | 2,000 |
6 Nov 2007 | INR | 7.81 | 7.82 | 7.81 | 7.82 | 7.82 | +0.22 (+2.89%) | 1,000 |
5 Nov 2007 | INR | 7.5 | 8.19 | 7.5 | 7.6 | 7.6 | -0.2 (-2.56%) | 46,200 |
2 Nov 2007 | INR | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | -0.2 (-2.50%) | 20,000 |
1 Nov 2007 | INR | 8.43 | 8.44 | 7.85 | 8 | 8 | -0.04 (-0.50%) | 7,400 |
31 Oct 2007 | INR | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | +0.38 (+4.96%) | 2,400 |
30 Oct 2007 | INR | 7.62 | 8 | 7.62 | 7.66 | 7.66 | -0.34 (-4.25%) | 2,700 |
29 Oct 2007 | INR | 8 | 8 | 8 | 8 | 8 | +0.1 (+1.27%) | 1,300 |
26 Oct 2007 | INR | 8.45 | 8.49 | 7.9 | 7.9 | 7.9 | -0.35 (-4.24%) | 3,600 |