Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2007 | INR | 9.2 | 9.83 | 8.91 | 8.95 | 8.95 | -0.42 (-4.48%) | 1,603,523 |
23 Nov 2007 | INR | 10 | 10 | 9.35 | 9.37 | 9.37 | -0.47 (-4.78%) | 2,233,459 |
22 Nov 2007 | INR | 9.85 | 9.85 | 9.84 | 9.84 | 9.84 | -0.51 (-4.93%) | 461,857 |
21 Nov 2007 | INR | 11.42 | 11.42 | 10.35 | 10.35 | 10.35 | -0.54 (-4.96%) | 2,192,020 |
20 Nov 2007 | INR | 10.79 | 10.89 | 10.45 | 10.89 | 10.89 | +0.51 (+4.91%) | 2,366,913 |
19 Nov 2007 | INR | 10.38 | 10.38 | 10 | 10.38 | 10.38 | +0.49 (+4.95%) | 4,785,786 |
16 Nov 2007 | INR | 9.89 | 9.89 | 9.4 | 9.89 | 9.89 | +0.47 (+4.99%) | 3,813,711 |
15 Nov 2007 | INR | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | +0.44 (+4.90%) | 577,880 |
14 Nov 2007 | INR | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | +0.42 (+4.91%) | 281,236 |
13 Nov 2007 | INR | 8.56 | 8.56 | 8.48 | 8.56 | 8.56 | +0.4 (+4.90%) | 624,829 |
12 Nov 2007 | INR | 8.16 | 8.16 | 7.4 | 8.16 | 8.16 | +0.38 (+4.88%) | 2,446,842 |
9 Nov 2007 | INR | 7.37 | 8.13 | 7.37 | 7.78 | 7.78 | +0.03 (+0.39%) | 1,570,038 |
8 Nov 2007 | INR | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.4 (-4.91%) | 1,275,596 |
7 Nov 2007 | INR | 8.64 | 8.64 | 7.82 | 8.15 | 8.15 | -0.08 (-0.97%) | 8,185,516 |
6 Nov 2007 | INR | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | +0.39 (+4.97%) | 300,617 |
5 Nov 2007 | INR | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | +0.37 (+4.95%) | 438,085 |
2 Nov 2007 | INR | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | +0.35 (+4.92%) | 759,903 |
1 Nov 2007 | INR | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | +0.33 (+4.86%) | 587,117 |
31 Oct 2007 | INR | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | +0.32 (+4.95%) | 382,225 |
30 Oct 2007 | INR | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | +0.3 (+4.86%) | 480,515 |
29 Oct 2007 | INR | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | +0.29 (+4.93%) | 712,826 |
26 Oct 2007 | INR | 5.85 | 5.88 | 5.7 | 5.88 | 5.88 | +0.28 (+5.00%) | 1,107,095 |
25 Oct 2007 | INR | 5.63 | 5.64 | 5.32 | 5.6 | 5.6 | +0.22 (+4.09%) | 1,923,729 |
24 Oct 2007 | INR | 5.37 | 5.38 | 5.21 | 5.38 | 5.38 | +0.25 (+4.87%) | 1,316,948 |
23 Oct 2007 | INR | 5.13 | 5.13 | 5.01 | 5.13 | 5.13 | +0.24 (+4.91%) | 694,574 |
22 Oct 2007 | INR | 4.76 | 5.26 | 4.76 | 4.89 | 4.89 | -0.12 (-2.40%) | 739,003 |
19 Oct 2007 | INR | 5.37 | 5.37 | 5.01 | 5.01 | 5.01 | -0.19 (-3.65%) | 887,801 |
18 Oct 2007 | INR | 5.6 | 5.6 | 5.08 | 5.2 | 5.2 | -0.14 (-2.62%) | 1,754,756 |
17 Oct 2007 | INR | 5.23 | 5.5 | 5.23 | 5.34 | 5.34 | -0.16 (-2.91%) | 1,003,087 |
16 Oct 2007 | INR | 5.58 | 5.58 | 5.4 | 5.5 | 5.5 | +0.18 (+3.38%) | 1,881,149 |