Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2007 | INR | 5.48 | 6.28 | 5.48 | 6.28 | 6.28 | +1.04 (+19.85%) | 53,528 |
10 Aug 2007 | INR | 4.8 | 5.5 | 4.8 | 5.24 | 5.24 | +0.12 (+2.34%) | 69,127 |
9 Aug 2007 | INR | 5.06 | 5.25 | 5.02 | 5.12 | 5.12 | +0.11 (+2.20%) | 16,774 |
8 Aug 2007 | INR | 4.99 | 5.1 | 4.93 | 5.01 | 5.01 | +0.14 (+2.87%) | 12,182 |
7 Aug 2007 | INR | 5.05 | 5.2 | 4.85 | 4.87 | 4.87 | -0.06 (-1.22%) | 16,820 |
6 Aug 2007 | INR | 4.59 | 5.07 | 4.59 | 4.93 | 4.93 | +0.03 (+0.61%) | 14,930 |
3 Aug 2007 | INR | 4.7 | 4.9 | 4.56 | 4.9 | 4.9 | +0.05 (+1.03%) | 26,757 |
2 Aug 2007 | INR | 4.67 | 4.99 | 4.67 | 4.85 | 4.85 | -0.08 (-1.62%) | 6,464 |
1 Aug 2007 | INR | 4.96 | 5.27 | 4.76 | 4.93 | 4.93 | -0.26 (-5.01%) | 11,210 |
31 Jul 2007 | INR | 4.65 | 5.3 | 4.65 | 5.19 | 5.19 | +0.09 (+1.76%) | 13,315 |
30 Jul 2007 | INR | 4.86 | 5.19 | 4.86 | 5.1 | 5.1 | -0.05 (-0.97%) | 13,366 |
27 Jul 2007 | INR | 4.75 | 5.69 | 4.75 | 5.15 | 5.15 | +0.1 (+1.98%) | 43,356 |
26 Jul 2007 | INR | 4.61 | 5.2 | 4.61 | 5.05 | 5.05 | +0.35 (+7.45%) | 27,251 |
25 Jul 2007 | INR | 4.4 | 4.77 | 4.4 | 4.7 | 4.7 | -0.09 (-1.88%) | 13,279 |
24 Jul 2007 | INR | 4.53 | 5 | 4.53 | 4.79 | 4.79 | +0.03 (+0.63%) | 25,229 |
23 Jul 2007 | INR | 4.65 | 5.28 | 4.43 | 4.76 | 4.76 | +0.14 (+3.03%) | 34,081 |
20 Jul 2007 | INR | 4.75 | 4.9 | 4.5 | 4.62 | 4.62 | -0.09 (-1.91%) | 27,965 |
19 Jul 2007 | INR | 4.98 | 5.15 | 4.71 | 4.71 | 4.71 | -0.03 (-0.63%) | 11,516 |
18 Jul 2007 | INR | 4.73 | 4.9 | 4.67 | 4.74 | 4.74 | -0.16 (-3.27%) | 13,640 |
17 Jul 2007 | INR | 5.39 | 5.4 | 4.66 | 4.9 | 4.9 | -0.39 (-7.37%) | 31,080 |
16 Jul 2007 | INR | 5.05 | 5.5 | 5.05 | 5.29 | 5.29 | +0.2 (+3.93%) | 21,453 |
13 Jul 2007 | INR | 5.7 | 5.7 | 5.07 | 5.09 | 5.09 | -0.43 (-7.79%) | 21,121 |
12 Jul 2007 | INR | 5.4 | 5.7 | 5.36 | 5.52 | 5.52 | +0.1 (+1.85%) | 34,893 |
11 Jul 2007 | INR | 5.25 | 5.74 | 5.25 | 5.42 | 5.42 | -0.1 (-1.81%) | 34,367 |
10 Jul 2007 | INR | 4.94 | 5.7 | 4.94 | 5.52 | 5.52 | +0.7 (+14.52%) | 60,149 |
9 Jul 2007 | INR | 4.47 | 5.2 | 4.31 | 4.82 | 4.82 | +0.35 (+7.83%) | 45,793 |
6 Jul 2007 | INR | 4.31 | 4.75 | 4.31 | 4.47 | 4.47 | +0.11 (+2.52%) | 16,569 |
5 Jul 2007 | INR | 4.31 | 4.51 | 4.31 | 4.36 | 4.36 | -0.11 (-2.46%) | 6,421 |
4 Jul 2007 | INR | 4.56 | 4.56 | 4.21 | 4.47 | 4.47 | -0.04 (-0.89%) | 3,774 |
3 Jul 2007 | INR | 4.27 | 4.54 | 4.27 | 4.51 | 4.51 | +0.12 (+2.73%) | 6,200 |