Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2007 | INR | 8.97 | 8.97 | 8.54 | 8.56 | 8.56 | -0.41 (-4.57%) | 12,578 |
4 Sep 2007 | INR | 8.55 | 8.97 | 8.55 | 8.97 | 8.97 | +0.42 (+4.91%) | 25,858 |
3 Sep 2007 | INR | 8.5 | 8.55 | 8.15 | 8.55 | 8.55 | +0.4 (+4.91%) | 17,111 |
31 Aug 2007 | INR | 7.63 | 8.15 | 7.6 | 8.15 | 8.15 | +0.38 (+4.89%) | 15,285 |
30 Aug 2007 | INR | 7.76 | 7.77 | 7.34 | 7.77 | 7.77 | +0.48 (+6.58%) | 12,150 |
29 Aug 2007 | INR | 7.26 | 7.6 | 7.26 | 7.29 | 7.29 | -0.11 (-1.49%) | 5,145 |
28 Aug 2007 | INR | 7.79 | 7.79 | 7.4 | 7.4 | 7.4 | 0.0 (0.0%) | 1,350 |
27 Aug 2007 | INR | 7.71 | 7.71 | 7.4 | 7.4 | 7.4 | +0.05 (+0.68%) | 5,600 |
24 Aug 2007 | INR | 7.8 | 7.91 | 7.2 | 7.35 | 7.35 | -0.2 (-2.65%) | 4,801 |
23 Aug 2007 | INR | 8.3 | 8.3 | 7.52 | 7.55 | 7.55 | -0.36 (-4.55%) | 5,952 |
22 Aug 2007 | INR | 8.1 | 8.25 | 7.91 | 7.91 | 7.91 | -0.41 (-4.93%) | 6,000 |
21 Aug 2007 | INR | 8.32 | 8.55 | 8.32 | 8.32 | 8.32 | +0.11 (+1.34%) | 3,725 |
20 Aug 2007 | INR | 8.55 | 8.84 | 8.11 | 8.21 | 8.21 | +0.01 (+0.12%) | 16,039 |
17 Aug 2007 | INR | 8.8 | 8.85 | 8.04 | 8.2 | 8.2 | -0.33 (-3.87%) | 42,551 |
16 Aug 2007 | INR | 8.5 | 8.53 | 7.8 | 8.53 | 8.53 | +0.52 (+6.49%) | 20,173 |
14 Aug 2007 | INR | 7.9 | 8.35 | 7.9 | 8.01 | 8.01 | +0.05 (+0.63%) | 10,135 |
13 Aug 2007 | INR | 7.5 | 7.96 | 7.5 | 7.96 | 7.96 | +0.41 (+5.43%) | 7,782 |
10 Aug 2007 | INR | 7.3 | 7.94 | 7.2 | 7.55 | 7.55 | -0.27 (-3.45%) | 23,375 |
9 Aug 2007 | INR | 7.4 | 7.82 | 7.1 | 7.82 | 7.82 | +0.37 (+4.97%) | 7,611 |
8 Aug 2007 | INR | 7.5 | 7.65 | 7.4 | 7.45 | 7.45 | -0.15 (-1.97%) | 8,040 |
7 Aug 2007 | INR | 7.36 | 7.93 | 7.36 | 7.6 | 7.6 | -0.35 (-4.40%) | 2,605 |
6 Aug 2007 | INR | 7.23 | 7.95 | 7.23 | 7.95 | 7.95 | +0.15 (+1.92%) | 7,450 |
3 Aug 2007 | INR | 7.96 | 7.96 | 7.23 | 7.8 | 7.8 | +0.27 (+3.59%) | 4,050 |
2 Aug 2007 | INR | 7.61 | 8 | 7.52 | 7.53 | 7.53 | -0.27 (-3.46%) | 3,350 |
1 Aug 2007 | INR | 8.05 | 8.47 | 7.8 | 7.8 | 7.8 | -0.27 (-3.35%) | 14,290 |
31 Jul 2007 | INR | 8.43 | 8.75 | 8.01 | 8.07 | 8.07 | -0.36 (-4.27%) | 14,200 |
30 Jul 2007 | INR | 8.2 | 8.44 | 7.82 | 8.43 | 8.43 | +0.39 (+4.85%) | 14,649 |
27 Jul 2007 | INR | 8 | 8.04 | 7.35 | 8.04 | 8.04 | +0.38 (+4.96%) | 62,970 |
26 Jul 2007 | INR | 7.3 | 7.66 | 6.96 | 7.66 | 7.66 | +0.36 (+4.93%) | 7,890 |
25 Jul 2007 | INR | 7.5 | 7.75 | 7.25 | 7.3 | 7.3 | -0.2 (-2.67%) | 5,399 |