Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2007 | INR | 6 | 6.1 | 5.6 | 5.6 | 5.6 | -0.29 (-4.92%) | 7,899 |
12 Sep 2007 | INR | 5.89 | 5.89 | 5.55 | 5.89 | 5.89 | +0.28 (+4.99%) | 6,074 |
11 Sep 2007 | INR | 5.5 | 5.61 | 5.15 | 5.61 | 5.61 | +0.26 (+4.86%) | 16,472 |
10 Sep 2007 | INR | 5.25 | 5.44 | 5 | 5.35 | 5.35 | -0.05 (-0.93%) | 7,951 |
7 Sep 2007 | INR | 5.1 | 5.4 | 5 | 5.4 | 5.4 | +0.25 (+4.85%) | 17,666 |
6 Sep 2007 | INR | 4.8 | 5.29 | 4.8 | 5.15 | 5.15 | +0.11 (+2.18%) | 8,711 |
5 Sep 2007 | INR | 4.7 | 5.04 | 4.7 | 5.04 | 5.04 | +0.23 (+4.78%) | 10,163 |
4 Sep 2007 | INR | 4.75 | 4.81 | 4.75 | 4.81 | 4.81 | -0.13 (-2.63%) | 32,385 |
3 Sep 2007 | INR | 4.56 | 5.02 | 4.56 | 4.94 | 4.94 | +0.15 (+3.13%) | 12,719 |
31 Aug 2007 | INR | 4.8 | 4.8 | 4.74 | 4.79 | 4.79 | -0.19 (-3.82%) | 2,905 |
30 Aug 2007 | INR | 4.8 | 4.98 | 4.75 | 4.98 | 4.98 | -0.01 (-0.20%) | 603 |
29 Aug 2007 | INR | 4.7 | 4.99 | 4.7 | 4.99 | 4.99 | +0.14 (+2.89%) | 1,500 |
28 Aug 2007 | INR | 4.89 | 4.89 | 4.55 | 4.85 | 4.85 | +0.16 (+3.41%) | 719 |
27 Aug 2007 | INR | 4.69 | 5.14 | 4.68 | 4.69 | 4.69 | -0.23 (-4.67%) | 17,122 |
24 Aug 2007 | INR | 5 | 5 | 4.92 | 4.92 | 4.92 | -0.15 (-2.96%) | 551 |
23 Aug 2007 | INR | 5.09 | 5.4 | 5.07 | 5.07 | 5.07 | -0.26 (-4.88%) | 3,300 |
22 Aug 2007 | INR | 5.34 | 5.85 | 5.33 | 5.33 | 5.33 | -0.28 (-4.99%) | 12,846 |
21 Aug 2007 | INR | 5.98 | 5.98 | 5.61 | 5.61 | 5.61 | -0.29 (-4.92%) | 10,901 |
20 Aug 2007 | INR | 6.08 | 6.08 | 5.8 | 5.9 | 5.9 | +0.1 (+1.72%) | 6,042 |
17 Aug 2007 | INR | 6.34 | 6.34 | 5.76 | 5.8 | 5.8 | -0.26 (-4.29%) | 35,002 |
16 Aug 2007 | INR | 5.55 | 6.06 | 5.55 | 6.06 | 6.06 | +0.27 (+4.66%) | 34,709 |
14 Aug 2007 | INR | 6.37 | 6.37 | 5.78 | 5.79 | 5.79 | -0.28 (-4.61%) | 33,524 |
13 Aug 2007 | INR | 6.05 | 6.07 | 6.01 | 6.07 | 6.07 | +0.27 (+4.66%) | 60,826 |
10 Aug 2007 | INR | 5.82 | 5.82 | 5.51 | 5.8 | 5.8 | +0.24 (+4.32%) | 72,945 |
9 Aug 2007 | INR | 5.56 | 5.56 | 5.36 | 5.56 | 5.56 | +0.26 (+4.91%) | 79,402 |
8 Aug 2007 | INR | 5.05 | 5.3 | 5.05 | 5.3 | 5.3 | +0.25 (+4.95%) | 8,826 |
7 Aug 2007 | INR | 4.63 | 5.05 | 4.63 | 5.05 | 5.05 | +0.24 (+4.99%) | 52,051 |
6 Aug 2007 | INR | 4.6 | 4.87 | 4.55 | 4.81 | 4.81 | +0.23 (+5.02%) | 1,200 |
3 Aug 2007 | INR | 4.76 | 4.76 | 4.55 | 4.58 | 4.58 | +0.17 (+3.85%) | 36,528 |
2 Aug 2007 | INR | 4.25 | 4.67 | 4.25 | 4.41 | 4.41 | -0.04 (-0.90%) | 13,505 |