Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2007 | INR | 4.45 | 4.89 | 4.45 | 4.45 | 4.45 | -0.25 (-5.32%) | 4,175 |
31 Jul 2007 | INR | 4.26 | 4.7 | 4.26 | 4.7 | 4.7 | +0.22 (+4.91%) | 8,063 |
30 Jul 2007 | INR | 4.17 | 4.58 | 4.17 | 4.48 | 4.48 | +0.11 (+2.52%) | 9,375 |
27 Jul 2007 | INR | 4.4 | 4.44 | 4.37 | 4.37 | 4.37 | -0.26 (-5.62%) | 4,100 |
26 Jul 2007 | INR | 4.32 | 4.72 | 4.31 | 4.63 | 4.63 | +0.1 (+2.21%) | 5,488 |
25 Jul 2007 | INR | 4.35 | 4.69 | 4.35 | 4.53 | 4.53 | -0.19 (-4.03%) | 32,865 |
24 Jul 2007 | INR | 4.47 | 4.75 | 4.46 | 4.72 | 4.72 | +0.19 (+4.19%) | 3,656 |
23 Jul 2007 | INR | 4.2 | 4.56 | 4.14 | 4.53 | 4.53 | +0.18 (+4.14%) | 13,974 |
20 Jul 2007 | INR | 4.37 | 4.6 | 4.35 | 4.35 | 4.35 | -0.44 (-9.19%) | 18,976 |
19 Jul 2007 | INR | 4.9 | 4.9 | 4.56 | 4.79 | 4.79 | +0.08 (+1.70%) | 26,083 |
18 Jul 2007 | INR | 4.6 | 4.94 | 4.53 | 4.71 | 4.71 | -0.02 (-0.42%) | 8,522 |
17 Jul 2007 | INR | 4.97 | 4.97 | 4.73 | 4.73 | 4.73 | -0.24 (-4.83%) | 52,500 |
16 Jul 2007 | INR | 4.6 | 4.97 | 4.6 | 4.97 | 4.97 | +0.2 (+4.19%) | 1,532 |
13 Jul 2007 | INR | 5.22 | 5.23 | 4.76 | 4.77 | 4.77 | -0.23 (-4.60%) | 19,852 |
12 Jul 2007 | INR | 4.65 | 5 | 4.65 | 5 | 5 | 0.0 (0.0%) | 2,705 |
11 Jul 2007 | INR | 4.79 | 5.22 | 4.79 | 5 | 5 | -0.04 (-0.79%) | 5,555 |
10 Jul 2007 | INR | 5.46 | 5.56 | 5.04 | 5.04 | 5.04 | -0.31 (-5.79%) | 64,420 |
9 Jul 2007 | INR | 5.35 | 5.35 | 5.15 | 5.35 | 5.35 | +0.25 (+4.90%) | 12,253 |
6 Jul 2007 | INR | 4.75 | 5.1 | 4.65 | 5.1 | 5.1 | +0.24 (+4.94%) | 10,023 |
5 Jul 2007 | INR | 4.55 | 5.01 | 4.55 | 4.86 | 4.86 | +0.08 (+1.67%) | 14,956 |
4 Jul 2007 | INR | 4.95 | 5.27 | 4.78 | 4.78 | 4.78 | -0.25 (-4.97%) | 10,991 |
2 Jul 2007 | INR | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | +0.17 (+3.50%) | 350 |
26 Jun 2007 | INR | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | +0.2 (+4.29%) | 25 |
21 Jun 2007 | INR | 5.04 | 5.04 | 4.66 | 4.66 | 4.66 | -0.24 (-4.90%) | 625 |
8 Jun 2007 | INR | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | +0.18 (+3.81%) | 50 |
31 May 2007 | INR | 4.45 | 4.72 | 4.3 | 4.72 | 4.72 | +0.22 (+4.89%) | 6,000 |
30 May 2007 | INR | 4.25 | 4.5 | 4.25 | 4.5 | 4.5 | +0.17 (+3.93%) | 601 |
29 May 2007 | INR | 4.32 | 4.33 | 4.32 | 4.33 | 4.33 | -0.21 (-4.63%) | 1,700 |
28 May 2007 | INR | 4.19 | 4.54 | 4.19 | 4.54 | 4.54 | +0.13 (+2.95%) | 520 |
25 May 2007 | INR | 4.08 | 4.41 | 4.08 | 4.41 | 4.41 | +0.12 (+2.80%) | 1,020 |