Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2007 | INR | 7.5 | 8.23 | 7.5 | 8.23 | 8.23 | +0.39 (+4.97%) | 2,400 |
10 Oct 2007 | INR | 7.12 | 7.84 | 7.12 | 7.84 | 7.84 | +0.37 (+4.95%) | 2,300 |
9 Oct 2007 | INR | 7.43 | 7.5 | 7.43 | 7.47 | 7.47 | -0.35 (-4.48%) | 2,500 |
8 Oct 2007 | INR | 8.5 | 8.5 | 7.82 | 7.82 | 7.82 | -0.33 (-4.05%) | 3,400 |
5 Oct 2007 | INR | 7.95 | 8.16 | 7.95 | 8.15 | 8.15 | -0.06 (-0.73%) | 2,300 |
4 Oct 2007 | INR | 8.1 | 8.7 | 8.1 | 8.21 | 8.21 | -0.09 (-1.08%) | 4,500 |
3 Oct 2007 | INR | 8.95 | 8.97 | 8.15 | 8.3 | 8.3 | -0.25 (-2.92%) | 16,600 |
1 Oct 2007 | INR | 8.6 | 8.6 | 8.55 | 8.55 | 8.55 | -0.44 (-4.89%) | 20,100 |
28 Sep 2007 | INR | 8.8 | 8.99 | 8.75 | 8.99 | 8.99 | +0.09 (+1.01%) | 5,300 |
27 Sep 2007 | INR | 8.81 | 9.5 | 8.75 | 8.9 | 8.9 | -0.28 (-3.05%) | 7,100 |
26 Sep 2007 | INR | 9.27 | 9.27 | 8.48 | 9.18 | 9.18 | +0.26 (+2.91%) | 17,700 |
25 Sep 2007 | INR | 9.7 | 9.7 | 8.92 | 8.92 | 8.92 | -0.46 (-4.90%) | 12,000 |
24 Sep 2007 | INR | 10.25 | 10.25 | 9.38 | 9.38 | 9.38 | -0.57 (-5.73%) | 31,000 |
21 Sep 2007 | INR | 10.5 | 10.5 | 9.73 | 9.95 | 9.95 | -0.24 (-2.36%) | 9,300 |
20 Sep 2007 | INR | 10.5 | 10.5 | 9.7 | 10.19 | 10.19 | +0.18 (+1.80%) | 15,000 |
19 Sep 2007 | INR | 11.04 | 11.04 | 10.01 | 10.01 | 10.01 | -0.51 (-4.85%) | 38,600 |
18 Sep 2007 | INR | 10.53 | 10.53 | 9.7 | 10.52 | 10.52 | +0.47 (+4.68%) | 35,400 |
17 Sep 2007 | INR | 10.05 | 10.05 | 9.2 | 10.05 | 10.05 | +0.47 (+4.91%) | 85,600 |
14 Sep 2007 | INR | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | +0.45 (+4.93%) | 39,700 |
13 Sep 2007 | INR | 9.13 | 9.13 | 9 | 9.13 | 9.13 | +0.43 (+4.94%) | 21,200 |
12 Sep 2007 | INR | 8.7 | 8.7 | 8.7 | 8.7 | 8.7 | +0.41 (+4.95%) | 61,400 |
11 Sep 2007 | INR | 8.29 | 8.29 | 7.55 | 8.29 | 8.29 | +0.37 (+4.67%) | 51,400 |
10 Sep 2007 | INR | 7.92 | 7.92 | 7.2 | 7.92 | 7.92 | +0.37 (+4.90%) | 18,500 |
7 Sep 2007 | INR | 7.45 | 7.84 | 7.45 | 7.55 | 7.55 | -0.29 (-3.70%) | 8,500 |
6 Sep 2007 | INR | 8 | 8.49 | 7.84 | 7.84 | 7.84 | -0.41 (-4.97%) | 5,700 |
5 Sep 2007 | INR | 8.36 | 8.36 | 8.25 | 8.25 | 8.25 | +0.27 (+3.38%) | 300 |
4 Sep 2007 | INR | 8 | 8 | 7.6 | 7.98 | 7.98 | +0.35 (+4.59%) | 4,300 |
3 Sep 2007 | INR | 7.3 | 7.63 | 7.1 | 7.63 | 7.63 | +0.36 (+4.95%) | 7,800 |
31 Aug 2007 | INR | 8 | 8 | 7.27 | 7.27 | 7.27 | -0.38 (-4.97%) | 5,000 |
30 Aug 2007 | INR | 7 | 7.67 | 7 | 7.65 | 7.65 | +0.33 (+4.51%) | 3,200 |