Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2007 | INR | 15.6 | 15.63 | 15.4 | 15.4 | 15.4 | -0.2 (-1.28%) | 12,395 |
22 Jan 2007 | INR | 15.82 | 15.99 | 15.4 | 15.6 | 15.6 | +0.02 (+0.13%) | 8,380 |
19 Jan 2007 | INR | 16.2 | 16.2 | 15.4 | 15.58 | 15.58 | -0.66 (-4.06%) | 19,680 |
18 Jan 2007 | INR | 16 | 16.56 | 15.76 | 16.24 | 16.24 | +0.45 (+2.85%) | 50,160 |
17 Jan 2007 | INR | 15.2 | 15.79 | 15.2 | 15.79 | 15.79 | +0.48 (+3.14%) | 25,540 |
16 Jan 2007 | INR | 15.79 | 15.79 | 15.21 | 15.31 | 15.31 | +0.19 (+1.26%) | 14,325 |
15 Jan 2007 | INR | 15.79 | 16 | 15.12 | 15.12 | 15.12 | +0.02 (+0.13%) | 29,945 |
12 Jan 2007 | INR | 15.44 | 15.8 | 14.85 | 15.1 | 15.1 | -0.69 (-4.37%) | 14,595 |
11 Jan 2007 | INR | 15 | 15.8 | 15 | 15.79 | 15.79 | +0.39 (+2.53%) | 18,890 |
10 Jan 2007 | INR | 15.5 | 15.87 | 15.06 | 15.4 | 15.4 | -0.08 (-0.52%) | 11,375 |
9 Jan 2007 | INR | 16.29 | 16.5 | 15.45 | 15.48 | 15.48 | -0.56 (-3.49%) | 35,250 |
8 Jan 2007 | INR | 15.3 | 16.2 | 15.24 | 16.04 | 16.04 | +0.44 (+2.82%) | 33,010 |
5 Jan 2007 | INR | 15.78 | 15.8 | 15.55 | 15.6 | 15.6 | -0.16 (-1.02%) | 8,865 |
4 Jan 2007 | INR | 15.6 | 16.2 | 15.6 | 15.76 | 15.76 | -0.04 (-0.25%) | 42,810 |
3 Jan 2007 | INR | 14.8 | 15.8 | 14.8 | 15.8 | 15.8 | +1.08 (+7.34%) | 42,770 |
2 Jan 2007 | INR | 14.98 | 15.56 | 14.72 | 14.72 | 14.72 | +0.49 (+3.44%) | 37,970 |
1 Jan 2007 | INR | 0 | 0 | 0 | 14.23 | 14.23 | 0.0 (0.0%) | 0 |
29 Dec 2006 | INR | 14.75 | 14.75 | 14.2 | 14.23 | 14.23 | -0.15 (-1.04%) | 12,920 |
28 Dec 2006 | INR | 13.95 | 14.57 | 13.95 | 14.38 | 14.38 | -0.02 (-0.14%) | 16,395 |
27 Dec 2006 | INR | 15.34 | 15.34 | 14.4 | 14.4 | 14.4 | -0.46 (-3.10%) | 25,655 |
26 Dec 2006 | INR | 15 | 15.3 | 14.6 | 14.86 | 14.86 | +0.44 (+3.05%) | 28,500 |
25 Dec 2006 | INR | 0 | 0 | 0 | 14.42 | 14.42 | 0.0 (0.0%) | 0 |
22 Dec 2006 | INR | 13.8 | 15 | 13.8 | 14.42 | 14.42 | +1.02 (+7.61%) | 36,785 |
21 Dec 2006 | INR | 13.99 | 14.17 | 13.33 | 13.4 | 13.4 | -0.22 (-1.62%) | 21,620 |
20 Dec 2006 | INR | 13.42 | 13.8 | 13.38 | 13.62 | 13.62 | -0.23 (-1.66%) | 10,155 |
19 Dec 2006 | INR | 14 | 14.25 | 13.62 | 13.85 | 13.85 | +0.02 (+0.14%) | 25,225 |
18 Dec 2006 | INR | 13.8 | 14.18 | 13.74 | 13.83 | 13.83 | -0.4 (-2.81%) | 18,700 |
15 Dec 2006 | INR | 13.78 | 14.58 | 13.78 | 14.23 | 14.23 | +1.01 (+7.64%) | 10,530 |
14 Dec 2006 | INR | 12.8 | 13.8 | 12.8 | 13.22 | 13.22 | -0.56 (-4.06%) | 10,050 |
13 Dec 2006 | INR | 12.91 | 13.78 | 12.91 | 13.78 | 13.78 | +0.5 (+3.77%) | 8,980 |