Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2007 | INR | 5.19 | 5.7 | 5.19 | 5.2 | 5.2 | -0.26 (-4.76%) | 14,005 |
30 Oct 2007 | INR | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.28 (-4.88%) | 500 |
29 Oct 2007 | INR | 6.34 | 6.34 | 5.74 | 5.74 | 5.74 | -0.3 (-4.97%) | 48,300 |
26 Oct 2007 | INR | 6.04 | 6.04 | 6 | 6.04 | 6.04 | +0.28 (+4.86%) | 8,210 |
25 Oct 2007 | INR | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | +0.27 (+4.92%) | 4,295 |
24 Oct 2007 | INR | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | +0.26 (+4.97%) | 4,700 |
23 Oct 2007 | INR | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | +0.24 (+4.81%) | 1,050 |
22 Oct 2007 | INR | 4.99 | 4.99 | 4.53 | 4.99 | 4.99 | +0.23 (+4.83%) | 8,003 |
19 Oct 2007 | INR | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | +0.22 (+4.85%) | 6,731 |
18 Oct 2007 | INR | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | +0.21 (+4.85%) | 6,114 |
17 Oct 2007 | INR | 4.33 | 4.33 | 4.15 | 4.33 | 4.33 | +0.2 (+4.84%) | 16,651 |
16 Oct 2007 | INR | 4.13 | 4.13 | 3.94 | 4.13 | 4.13 | +0.19 (+4.82%) | 6,100 |
15 Oct 2007 | INR | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | +0.18 (+4.79%) | 1,250 |
12 Oct 2007 | INR | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | +0.17 (+4.74%) | 2,149 |
11 Oct 2007 | INR | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | +0.17 (+4.97%) | 2,200 |
10 Oct 2007 | INR | 3.15 | 3.42 | 3.15 | 3.42 | 3.42 | +0.16 (+4.91%) | 12,984 |
9 Oct 2007 | INR | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | +0.15 (+4.82%) | 1,700 |
8 Oct 2007 | INR | 3.13 | 3.15 | 3.11 | 3.11 | 3.11 | +0.11 (+3.67%) | 8,971 |
4 Oct 2007 | INR | 3 | 3 | 3 | 3 | 3 | +0.14 (+4.90%) | 200 |
1 Oct 2007 | INR | 3.03 | 3.09 | 2.86 | 2.86 | 2.86 | -0.14 (-4.67%) | 4,573 |
28 Sep 2007 | INR | 3.1 | 3.1 | 3 | 3 | 3 | 0.0 (0.0%) | 2,975 |
27 Sep 2007 | INR | 3.25 | 3.25 | 3 | 3 | 3 | -0.15 (-4.76%) | 1,500 |
25 Sep 2007 | INR | 3.2 | 3.2 | 3.15 | 3.15 | 3.15 | +0.05 (+1.61%) | 1,200 |
24 Sep 2007 | INR | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | +0.1 (+3.33%) | 200 |
19 Sep 2007 | INR | 3.01 | 3.1 | 3 | 3 | 3 | -0.01 (-0.33%) | 1,200 |
18 Sep 2007 | INR | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | +0.06 (+2.03%) | 100 |
17 Sep 2007 | INR | 3.2 | 3.2 | 2.95 | 2.95 | 2.95 | -0.15 (-4.84%) | 3,500 |
14 Sep 2007 | INR | 2.95 | 3.2 | 2.95 | 3.1 | 3.1 | 0.0 (0.0%) | 1,600 |
11 Sep 2007 | INR | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | +0.1 (+3.33%) | 200 |
10 Sep 2007 | INR | 3 | 3 | 3 | 3 | 3 | +0.14 (+4.90%) | 500 |