Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2007 | INR | 16.2 | 16.45 | 15.65 | 15.65 | 15.65 | -0.6 (-3.69%) | 5,400 |
10 Oct 2007 | INR | 16.5 | 17.15 | 16 | 16.25 | 16.25 | -0.5 (-2.99%) | 4,800 |
9 Oct 2007 | INR | 17.45 | 17.45 | 16.35 | 16.75 | 16.75 | -0.25 (-1.47%) | 2,100 |
8 Oct 2007 | INR | 16.1 | 18 | 16.1 | 17 | 17 | -0.45 (-2.58%) | 1,818 |
5 Oct 2007 | INR | 16.05 | 17.5 | 16.05 | 17.45 | 17.45 | +1.15 (+7.06%) | 3,012 |
4 Oct 2007 | INR | 17 | 17.45 | 15.55 | 16.3 | 16.3 | -1.35 (-7.65%) | 10,562 |
3 Oct 2007 | INR | 18 | 18.5 | 17.6 | 17.65 | 17.65 | -0.35 (-1.94%) | 2,165 |
1 Oct 2007 | INR | 18.05 | 18.5 | 17.55 | 18 | 18 | -0.4 (-2.17%) | 3,725 |
28 Sep 2007 | INR | 19.25 | 19.25 | 18.4 | 18.4 | 18.4 | -0.6 (-3.16%) | 3,150 |
27 Sep 2007 | INR | 17.6 | 21 | 17.6 | 19 | 19 | 0.0 (0.0%) | 4,668 |
26 Sep 2007 | INR | 19 | 19.95 | 19 | 19 | 19 | -0.05 (-0.26%) | 5,180 |
25 Sep 2007 | INR | 18.65 | 20 | 18.65 | 19.05 | 19.05 | +0.4 (+2.14%) | 3,597 |
24 Sep 2007 | INR | 18.8 | 19.7 | 18.5 | 18.65 | 18.65 | +0.05 (+0.27%) | 7,848 |
21 Sep 2007 | INR | 18.8 | 19.9 | 18.2 | 18.6 | 18.6 | -0.45 (-2.36%) | 9,756 |
20 Sep 2007 | INR | 19.8 | 20.4 | 18.1 | 19.05 | 19.05 | -0.3 (-1.55%) | 10,293 |
19 Sep 2007 | INR | 19 | 19.85 | 16.5 | 19.35 | 19.35 | -0.65 (-3.25%) | 10,111 |
18 Sep 2007 | INR | 18.2 | 20 | 18.2 | 20 | 20 | +1.1 (+5.82%) | 9,981 |
17 Sep 2007 | INR | 18.75 | 18.9 | 18.2 | 18.9 | 18.9 | +0.3 (+1.61%) | 1,105 |
14 Sep 2007 | INR | 18.4 | 19.2 | 18.3 | 18.6 | 18.6 | +0.4 (+2.20%) | 8,195 |
13 Sep 2007 | INR | 19.2 | 19.5 | 18.15 | 18.2 | 18.2 | -0.7 (-3.70%) | 12,872 |
12 Sep 2007 | INR | 18 | 19 | 17.65 | 18.9 | 18.9 | +1.25 (+7.08%) | 14,629 |
11 Sep 2007 | INR | 17.35 | 18 | 17.3 | 17.65 | 17.65 | -0.55 (-3.02%) | 6,300 |
10 Sep 2007 | INR | 17.95 | 18.2 | 17.1 | 18.2 | 18.2 | +0.8 (+4.60%) | 15,210 |
7 Sep 2007 | INR | 16.85 | 18 | 16.8 | 17.4 | 17.4 | -0.05 (-0.29%) | 7,650 |
6 Sep 2007 | INR | 17.05 | 17.45 | 16.75 | 17.45 | 17.45 | -0.05 (-0.29%) | 1,110 |
5 Sep 2007 | INR | 17.15 | 17.5 | 17.15 | 17.5 | 17.5 | +0.45 (+2.64%) | 670 |
4 Sep 2007 | INR | 17.25 | 17.75 | 17.05 | 17.05 | 17.05 | -0.05 (-0.29%) | 3,205 |
3 Sep 2007 | INR | 17.45 | 17.5 | 17.1 | 17.1 | 17.1 | -0.3 (-1.72%) | 2,355 |
31 Aug 2007 | INR | 17 | 17.8 | 16.95 | 17.4 | 17.4 | -0.3 (-1.69%) | 1,480 |
30 Aug 2007 | INR | 17.3 | 17.7 | 17.1 | 17.7 | 17.7 | -0.2 (-1.12%) | 10,162 |