Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2007 | INR | 10.06 | 11.23 | 10.06 | 10.8 | 10.8 | -0.2 (-1.82%) | 5,546 |
21 Jun 2007 | INR | 11 | 12 | 10.68 | 11 | 11 | +0.31 (+2.90%) | 11,444 |
20 Jun 2007 | INR | 11.2 | 11.25 | 10.4 | 10.69 | 10.69 | -0.47 (-4.21%) | 17,610 |
19 Jun 2007 | INR | 10.11 | 11.22 | 10.11 | 11.16 | 11.16 | +0.26 (+2.39%) | 2,250 |
18 Jun 2007 | INR | 10.9 | 11 | 10.8 | 10.9 | 10.9 | -0.17 (-1.54%) | 2,625 |
15 Jun 2007 | INR | 11.06 | 11.63 | 10.75 | 11.07 | 11.07 | +0.07 (+0.64%) | 15,522 |
14 Jun 2007 | INR | 11 | 11.59 | 10.9 | 11 | 11 | -0.38 (-3.34%) | 21,267 |
13 Jun 2007 | INR | 11.12 | 11.51 | 11.01 | 11.38 | 11.38 | -0.45 (-3.80%) | 2,345 |
12 Jun 2007 | INR | 11.3 | 11.95 | 10.61 | 11.83 | 11.83 | +0.33 (+2.87%) | 11,795 |
11 Jun 2007 | INR | 11.95 | 11.95 | 11.3 | 11.5 | 11.5 | -0.45 (-3.77%) | 7,328 |
8 Jun 2007 | INR | 11 | 11.97 | 10.67 | 11.95 | 11.95 | +1.45 (+13.81%) | 2,786 |
7 Jun 2007 | INR | 10.61 | 11.4 | 10.5 | 10.5 | 10.5 | -0.73 (-6.50%) | 661 |
6 Jun 2007 | INR | 11.25 | 11.25 | 10.3 | 11.23 | 11.23 | -0.02 (-0.18%) | 2,200 |
5 Jun 2007 | INR | 11.3 | 11.3 | 10.9 | 11.25 | 11.25 | +0.95 (+9.22%) | 4,555 |
4 Jun 2007 | INR | 11.25 | 11.25 | 10.17 | 10.3 | 10.3 | -0.6 (-5.50%) | 2,320 |
31 May 2007 | INR | 10.92 | 11.43 | 10.25 | 10.9 | 10.9 | -0.55 (-4.80%) | 4,100 |
30 May 2007 | INR | 10.65 | 11.45 | 10.65 | 11.45 | 11.45 | -0.35 (-2.97%) | 3,077 |
29 May 2007 | INR | 11.3 | 11.86 | 11.3 | 11.8 | 11.8 | +0.6 (+5.36%) | 1,451 |
28 May 2007 | INR | 11.2 | 12 | 11.15 | 11.2 | 11.2 | -0.8 (-6.67%) | 1,520 |
25 May 2007 | INR | 10.88 | 12 | 10.88 | 12 | 12 | -0.1 (-0.83%) | 1,160 |
24 May 2007 | INR | 10.65 | 12.7 | 10.65 | 12.1 | 12.1 | +0.55 (+4.76%) | 1,590 |
23 May 2007 | INR | 10.25 | 12.29 | 10.25 | 11.55 | 11.55 | -0.09 (-0.77%) | 1,470 |
22 May 2007 | INR | 11.1 | 11.83 | 11.03 | 11.64 | 11.64 | +0.14 (+1.22%) | 3,190 |
21 May 2007 | INR | 11.17 | 11.5 | 10.4 | 11.5 | 11.5 | 0.0 (0.0%) | 2,100 |
18 May 2007 | INR | 12 | 12 | 11.07 | 11.5 | 11.5 | -0.45 (-3.77%) | 1,805 |
17 May 2007 | INR | 11.15 | 12 | 11.15 | 11.95 | 11.95 | -0.42 (-3.40%) | 2,360 |
16 May 2007 | INR | 12.01 | 12.91 | 11.52 | 12.37 | 12.37 | -0.23 (-1.83%) | 3,799 |
15 May 2007 | INR | 12.05 | 13 | 11.9 | 12.6 | 12.6 | -0.17 (-1.33%) | 7,776 |
14 May 2007 | INR | 12 | 12.77 | 12 | 12.77 | 12.77 | +0.27 (+2.16%) | 2,215 |
11 May 2007 | INR | 12.23 | 12.5 | 12.21 | 12.5 | 12.5 | -0.1 (-0.79%) | 1,650 |