Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2007 | INR | 15.5 | 15.5 | 14.8 | 14.8 | 14.8 | -0.6 (-3.90%) | 44,556 |
23 Jan 2007 | INR | 14.65 | 15.41 | 14.45 | 15.4 | 15.4 | +0.95 (+6.57%) | 77,736 |
22 Jan 2007 | INR | 14.67 | 15.13 | 14.45 | 14.45 | 14.45 | +0.04 (+0.28%) | 54,761 |
19 Jan 2007 | INR | 15 | 15.2 | 14.2 | 14.41 | 14.41 | -0.35 (-2.37%) | 48,550 |
18 Jan 2007 | INR | 15 | 15.4 | 14.75 | 14.76 | 14.76 | -0.13 (-0.87%) | 43,486 |
17 Jan 2007 | INR | 15.45 | 15.45 | 14.6 | 14.89 | 14.89 | -0.3 (-1.97%) | 30,328 |
16 Jan 2007 | INR | 15.02 | 15.39 | 14.75 | 15.19 | 15.19 | +0.21 (+1.40%) | 35,082 |
15 Jan 2007 | INR | 15.5 | 15.9 | 14.86 | 14.98 | 14.98 | -0.6 (-3.85%) | 55,914 |
12 Jan 2007 | INR | 16.35 | 16.7 | 15.42 | 15.58 | 15.58 | -0.64 (-3.95%) | 98,935 |
11 Jan 2007 | INR | 15.82 | 16.55 | 15.35 | 16.22 | 16.22 | +0.89 (+5.81%) | 156,417 |
10 Jan 2007 | INR | 15 | 16.45 | 13.87 | 15.33 | 15.33 | +0.25 (+1.66%) | 223,078 |
9 Jan 2007 | INR | 16.7 | 16.7 | 14.8 | 15.08 | 15.08 | -1.68 (-10.02%) | 246,588 |
8 Jan 2007 | INR | 17 | 17.8 | 15.55 | 16.76 | 16.76 | +0.78 (+4.88%) | 624,614 |
5 Jan 2007 | INR | 13.5 | 15.98 | 13.5 | 15.98 | 15.98 | +2.66 (+19.97%) | 628,687 |
4 Jan 2007 | INR | 11.5 | 13.59 | 11.2 | 13.32 | 13.32 | +1.98 (+17.46%) | 563,219 |
3 Jan 2007 | INR | 11.35 | 11.55 | 11.21 | 11.34 | 11.34 | +0.03 (+0.27%) | 40,634 |
2 Jan 2007 | INR | 11.84 | 11.84 | 11 | 11.31 | 11.31 | +0.46 (+4.24%) | 45,892 |
1 Jan 2007 | INR | 0 | 0 | 0 | 10.85 | 10.85 | 0.0 (0.0%) | 0 |
29 Dec 2006 | INR | 11.1 | 11.1 | 10.8 | 10.85 | 10.85 | +0.09 (+0.84%) | 24,380 |
28 Dec 2006 | INR | 11.1 | 11.49 | 10.4 | 10.76 | 10.76 | -0.39 (-3.50%) | 70,290 |
27 Dec 2006 | INR | 11.97 | 11.97 | 11 | 11.15 | 11.15 | -0.33 (-2.87%) | 34,290 |
26 Dec 2006 | INR | 10.7 | 12.48 | 10.66 | 11.48 | 11.48 | +0.89 (+8.40%) | 114,206 |
25 Dec 2006 | INR | 0 | 0 | 0 | 10.59 | 10.59 | 0.0 (0.0%) | 0 |
22 Dec 2006 | INR | 10.45 | 10.8 | 10.45 | 10.59 | 10.59 | -0.07 (-0.66%) | 37,979 |
21 Dec 2006 | INR | 10.59 | 10.85 | 10.4 | 10.66 | 10.66 | +0.07 (+0.66%) | 10,245 |
20 Dec 2006 | INR | 10.55 | 10.84 | 10.5 | 10.59 | 10.59 | -0.26 (-2.40%) | 14,581 |
19 Dec 2006 | INR | 11.05 | 11.2 | 10.6 | 10.85 | 10.85 | -0.15 (-1.36%) | 20,166 |
18 Dec 2006 | INR | 10.5 | 11.49 | 10.5 | 11 | 11 | +0.44 (+4.17%) | 50,327 |
15 Dec 2006 | INR | 10.5 | 10.9 | 10 | 10.56 | 10.56 | +0.21 (+2.03%) | 39,525 |
14 Dec 2006 | INR | 10.58 | 10.58 | 10.15 | 10.35 | 10.35 | +0.22 (+2.17%) | 25,936 |