Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2007 | INR | 5.6 | 5.65 | 5.35 | 5.6 | 5.6 | 0.0 (0.0%) | 11,250 |
16 Feb 2007 | INR | 0 | 0 | 0 | 5.6 | 5.6 | 0.0 (0.0%) | 0 |
15 Feb 2007 | INR | 5.65 | 5.75 | 5.5 | 5.6 | 5.6 | -0.1 (-1.75%) | 16,600 |
14 Feb 2007 | INR | 5.6 | 5.7 | 5.47 | 5.7 | 5.7 | 0.0 (0.0%) | 7,375 |
13 Feb 2007 | INR | 5.8 | 6.14 | 5.7 | 5.7 | 5.7 | -0.29 (-4.84%) | 6,005 |
12 Feb 2007 | INR | 6.2 | 6.25 | 5.99 | 5.99 | 5.99 | -0.31 (-4.92%) | 7,800 |
9 Feb 2007 | INR | 6.22 | 6.43 | 6.11 | 6.3 | 6.3 | -0.19 (-2.93%) | 49,722 |
8 Feb 2007 | INR | 6.4 | 6.67 | 6.3 | 6.49 | 6.49 | +0.01 (+0.15%) | 14,366 |
7 Feb 2007 | INR | 6.5 | 6.85 | 6.3 | 6.48 | 6.48 | +0.01 (+0.15%) | 24,303 |
6 Feb 2007 | INR | 6.72 | 6.72 | 6.25 | 6.47 | 6.47 | +0.06 (+0.94%) | 17,145 |
5 Feb 2007 | INR | 6.36 | 6.9 | 6.36 | 6.41 | 6.41 | -0.19 (-2.88%) | 29,140 |
2 Feb 2007 | INR | 6.4 | 6.79 | 6.26 | 6.6 | 6.6 | +0.15 (+2.33%) | 20,882 |
1 Feb 2007 | INR | 6.56 | 6.69 | 6.42 | 6.45 | 6.45 | -0.22 (-3.30%) | 10,455 |
31 Jan 2007 | INR | 7.05 | 7.05 | 6.52 | 6.67 | 6.67 | -0.05 (-0.74%) | 14,401 |
30 Jan 2007 | INR | 0 | 0 | 0 | 6.72 | 6.72 | 0.0 (0.0%) | 0 |
29 Jan 2007 | INR | 6.85 | 6.86 | 6.5 | 6.72 | 6.72 | +0.27 (+4.19%) | 12,775 |
26 Jan 2007 | INR | 0 | 0 | 0 | 6.45 | 6.45 | 0.0 (0.0%) | 0 |
25 Jan 2007 | INR | 6.68 | 6.68 | 6.4 | 6.45 | 6.45 | -0.12 (-1.83%) | 7,670 |
24 Jan 2007 | INR | 6.46 | 6.76 | 6.45 | 6.57 | 6.57 | -0.19 (-2.81%) | 15,659 |
23 Jan 2007 | INR | 7.1 | 7.25 | 6.74 | 6.76 | 6.76 | -0.33 (-4.65%) | 26,802 |
22 Jan 2007 | INR | 7.63 | 7.68 | 7.05 | 7.09 | 7.09 | -0.25 (-3.41%) | 45,518 |
19 Jan 2007 | INR | 7.62 | 7.65 | 6.93 | 7.34 | 7.34 | +0.05 (+0.69%) | 132,183 |
18 Jan 2007 | INR | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | +0.34 (+4.89%) | 21,354 |
17 Jan 2007 | INR | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | +0.33 (+4.98%) | 12,360 |
16 Jan 2007 | INR | 6.62 | 6.62 | 6.45 | 6.62 | 6.62 | +0.31 (+4.91%) | 20,868 |
15 Jan 2007 | INR | 6.29 | 6.31 | 6.17 | 6.31 | 6.31 | +0.3 (+4.99%) | 28,950 |
12 Jan 2007 | INR | 5.73 | 6.22 | 5.73 | 6.01 | 6.01 | +0.06 (+1.01%) | 43,068 |
11 Jan 2007 | INR | 5.62 | 6.17 | 5.62 | 5.95 | 5.95 | +0.07 (+1.19%) | 33,921 |
10 Jan 2007 | INR | 6.48 | 6.48 | 5.88 | 5.88 | 5.88 | -0.3 (-4.85%) | 42,550 |
9 Jan 2007 | INR | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | +0.29 (+4.92%) | 14,439 |