Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2007 | INR | 16.15 | 16.15 | 15 | 16.15 | 16.15 | +1.46 (+9.94%) | 216,773 |
13 Jul 2007 | INR | 12.5 | 14.69 | 12.5 | 14.69 | 14.69 | +1.33 (+9.96%) | 20,930 |
12 Jul 2007 | INR | 13.75 | 13.75 | 13.3 | 13.36 | 13.36 | -0.84 (-5.92%) | 2,850 |
11 Jul 2007 | INR | 15.2 | 15.2 | 13.42 | 14.2 | 14.2 | +0.2 (+1.43%) | 8,292 |
10 Jul 2007 | INR | 14.49 | 14.49 | 13.1 | 14 | 14 | -0.34 (-2.37%) | 8,500 |
9 Jul 2007 | INR | 12.3 | 14.34 | 12.3 | 14.34 | 14.34 | +1.56 (+12.21%) | 29,804 |
6 Jul 2007 | INR | 12.77 | 13.49 | 12.6 | 12.78 | 12.78 | -0.56 (-4.20%) | 5,216 |
5 Jul 2007 | INR | 14 | 14.12 | 13 | 13.34 | 13.34 | -0.45 (-3.26%) | 6,900 |
4 Jul 2007 | INR | 12.91 | 14.08 | 12.91 | 13.79 | 13.79 | +0.34 (+2.53%) | 3,218 |
3 Jul 2007 | INR | 13.95 | 13.95 | 13.45 | 13.45 | 13.45 | -0.43 (-3.10%) | 4,670 |
2 Jul 2007 | INR | 14.19 | 14.19 | 13.57 | 13.88 | 13.88 | +0.36 (+2.66%) | 2,120 |
29 Jun 2007 | INR | 13.32 | 13.75 | 13.32 | 13.52 | 13.52 | -0.38 (-2.73%) | 5,110 |
28 Jun 2007 | INR | 13.36 | 14.04 | 13.36 | 13.9 | 13.9 | +0.14 (+1.02%) | 5,850 |
27 Jun 2007 | INR | 13.34 | 14.1 | 13.34 | 13.76 | 13.76 | -0.24 (-1.71%) | 4,300 |
26 Jun 2007 | INR | 14.25 | 14.25 | 14 | 14 | 14 | -0.03 (-0.21%) | 325 |
25 Jun 2007 | INR | 13.6 | 14.69 | 13.6 | 14.03 | 14.03 | -0.17 (-1.20%) | 4,168 |
22 Jun 2007 | INR | 13.2 | 14.5 | 13.2 | 14.2 | 14.2 | +0.23 (+1.65%) | 3,278 |
21 Jun 2007 | INR | 13.92 | 13.97 | 13.41 | 13.97 | 13.97 | +0.33 (+2.42%) | 17,535 |
20 Jun 2007 | INR | 12.81 | 13.65 | 12.55 | 13.64 | 13.64 | +0.64 (+4.92%) | 10,035 |
19 Jun 2007 | INR | 12.71 | 13.5 | 12.71 | 13 | 13 | -0.25 (-1.89%) | 1,300 |
18 Jun 2007 | INR | 13.01 | 13.8 | 13 | 13.25 | 13.25 | +0.05 (+0.38%) | 2,541 |
15 Jun 2007 | INR | 12.5 | 13.65 | 12.5 | 13.2 | 13.2 | +0.2 (+1.54%) | 13,600 |
14 Jun 2007 | INR | 12.95 | 13.05 | 12.95 | 13 | 13 | -0.01 (-0.08%) | 2,547 |
13 Jun 2007 | INR | 13.6 | 13.6 | 13 | 13.01 | 13.01 | -0.18 (-1.36%) | 5,457 |
12 Jun 2007 | INR | 13.05 | 13.19 | 13.05 | 13.19 | 13.19 | +0.68 (+5.44%) | 8,100 |
11 Jun 2007 | INR | 12.56 | 13.42 | 12.43 | 12.51 | 12.51 | -0.51 (-3.92%) | 2,504 |
8 Jun 2007 | INR | 13.69 | 13.73 | 12.67 | 13.02 | 13.02 | -0.25 (-1.88%) | 9,124 |
7 Jun 2007 | INR | 12.9 | 13.27 | 12.41 | 13.27 | 13.27 | +0.63 (+4.98%) | 3,066 |
6 Jun 2007 | INR | 12.26 | 13.23 | 12.26 | 12.64 | 12.64 | +0.04 (+0.32%) | 3,100 |
5 Jun 2007 | INR | 13.6 | 13.6 | 12.6 | 12.6 | 12.6 | -0.1 (-0.79%) | 3,815 |