Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2007 | INR | 16 | 16.5 | 15.45 | 16.35 | 16.35 | +0.4 (+2.51%) | 21,169 |
11 Oct 2007 | INR | 15.5 | 16.25 | 15.5 | 15.95 | 15.95 | +0.35 (+2.24%) | 48,725 |
10 Oct 2007 | INR | 16.6 | 16.7 | 15.5 | 15.6 | 15.6 | -0.2 (-1.27%) | 36,015 |
9 Oct 2007 | INR | 15.9 | 16.3 | 15.6 | 15.8 | 15.8 | -0.6 (-3.66%) | 34,798 |
8 Oct 2007 | INR | 17 | 17 | 15.9 | 16.4 | 16.4 | -0.1 (-0.61%) | 39,655 |
5 Oct 2007 | INR | 16.7 | 17.3 | 16.45 | 16.5 | 16.5 | -0.5 (-2.94%) | 33,010 |
4 Oct 2007 | INR | 17.8 | 17.8 | 16.7 | 17 | 17 | -0.2 (-1.16%) | 37,570 |
3 Oct 2007 | INR | 18 | 18.8 | 17.1 | 17.2 | 17.2 | -0.75 (-4.18%) | 73,463 |
1 Oct 2007 | INR | 17.5 | 17.95 | 16.75 | 17.95 | 17.95 | +0.55 (+3.16%) | 57,567 |
28 Sep 2007 | INR | 17.25 | 17.9 | 16.6 | 17.4 | 17.4 | 0.0 (0.0%) | 60,146 |
27 Sep 2007 | INR | 16.65 | 17.55 | 16.6 | 17.4 | 17.4 | -0.05 (-0.29%) | 63,335 |
26 Sep 2007 | INR | 18 | 18.2 | 16.9 | 17.45 | 17.45 | -0.24 (-1.36%) | 73,834 |
25 Sep 2007 | INR | 18.4 | 18.45 | 17.15 | 17.69 | 17.69 | -0.36 (-1.99%) | 75,069 |
24 Sep 2007 | INR | 17.9 | 18.54 | 17.2 | 18.05 | 18.05 | +0.39 (+2.21%) | 78,274 |
21 Sep 2007 | INR | 17.7 | 18.74 | 17.36 | 17.66 | 17.66 | -0.53 (-2.91%) | 79,185 |
20 Sep 2007 | INR | 18.55 | 19.4 | 18.18 | 18.19 | 18.19 | -0.86 (-4.51%) | 161,859 |
19 Sep 2007 | INR | 20.79 | 20.79 | 19.02 | 19.05 | 19.05 | -0.8 (-4.03%) | 140,508 |
18 Sep 2007 | INR | 19.14 | 20.75 | 19.14 | 19.85 | 19.85 | -0.29 (-1.44%) | 348,521 |
17 Sep 2007 | INR | 22.24 | 22.24 | 20.14 | 20.14 | 20.14 | -1.05 (-4.96%) | 1,318,481 |
14 Sep 2007 | INR | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | +1 (+4.95%) | 86,331 |
13 Sep 2007 | INR | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | +0.96 (+4.99%) | 55,547 |
12 Sep 2007 | INR | 18.8 | 19.23 | 17.95 | 19.23 | 19.23 | +1.74 (+9.95%) | 235,185 |
11 Sep 2007 | INR | 17 | 18.1 | 17 | 17.49 | 17.49 | +0.7 (+4.17%) | 291,942 |
10 Sep 2007 | INR | 15 | 17 | 15 | 16.79 | 16.79 | +1.24 (+7.97%) | 188,839 |
7 Sep 2007 | INR | 16 | 16.19 | 15.36 | 15.55 | 15.55 | -0.39 (-2.45%) | 79,287 |
6 Sep 2007 | INR | 17.02 | 17.02 | 15.66 | 15.94 | 15.94 | -0.27 (-1.67%) | 184,868 |
5 Sep 2007 | INR | 16.21 | 16.21 | 16 | 16.21 | 16.21 | +0.77 (+4.99%) | 487,286 |
4 Sep 2007 | INR | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | +0.73 (+4.96%) | 47,839 |
3 Sep 2007 | INR | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | +0.7 (+5.00%) | 16,661 |
31 Aug 2007 | INR | 14 | 14.01 | 13.9 | 14.01 | 14.01 | +0.66 (+4.94%) | 29,096 |