Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2007 | INR | 13.21 | 14.1 | 13.21 | 13.66 | 13.66 | -0.34 (-2.43%) | 2,171 |
1 Oct 2007 | INR | 14.5 | 14.5 | 13.16 | 14 | 14 | -0.49 (-3.38%) | 4,000 |
28 Sep 2007 | INR | 14.15 | 14.5 | 14.15 | 14.49 | 14.49 | +0.88 (+6.47%) | 5,782 |
27 Sep 2007 | INR | 12.66 | 13.85 | 12.66 | 13.61 | 13.61 | +0.1 (+0.74%) | 26,002 |
26 Sep 2007 | INR | 13.5 | 14 | 13.01 | 13.51 | 13.51 | +0.26 (+1.96%) | 26,000 |
25 Sep 2007 | INR | 13.01 | 13.25 | 13.01 | 13.25 | 13.25 | -0.35 (-2.57%) | 850 |
24 Sep 2007 | INR | 14.7 | 14.75 | 13.3 | 13.6 | 13.6 | -0.06 (-0.44%) | 3,060 |
21 Sep 2007 | INR | 14.75 | 14.75 | 13.6 | 13.66 | 13.66 | -0.04 (-0.29%) | 2,069 |
20 Sep 2007 | INR | 13.51 | 14.2 | 13.51 | 13.7 | 13.7 | -0.3 (-2.14%) | 1,480 |
19 Sep 2007 | INR | 13.5 | 14.64 | 13.5 | 14 | 14 | +0.15 (+1.08%) | 1,057 |
18 Sep 2007 | INR | 14.05 | 14.4 | 13.71 | 13.85 | 13.85 | -0.5 (-3.48%) | 1,200 |
17 Sep 2007 | INR | 14.75 | 14.75 | 14.33 | 14.35 | 14.35 | +0.02 (+0.14%) | 1,700 |
14 Sep 2007 | INR | 13.51 | 14.75 | 13.51 | 14.33 | 14.33 | +0.33 (+2.36%) | 5,349 |
13 Sep 2007 | INR | 13.95 | 14.25 | 13.62 | 14 | 14 | +0.4 (+2.94%) | 3,897 |
12 Sep 2007 | INR | 13.5 | 13.9 | 13.23 | 13.6 | 13.6 | -1.09 (-7.42%) | 2,650 |
11 Sep 2007 | INR | 13.95 | 14.69 | 13.95 | 14.69 | 14.69 | +0.23 (+1.59%) | 1,100 |
10 Sep 2007 | INR | 14.48 | 14.48 | 14.46 | 14.46 | 14.46 | +0.96 (+7.11%) | 1,400 |
7 Sep 2007 | INR | 14.29 | 14.29 | 13.4 | 13.5 | 13.5 | -0.3 (-2.17%) | 951 |
6 Sep 2007 | INR | 14.49 | 14.5 | 13.8 | 13.8 | 13.8 | -0.36 (-2.54%) | 1,900 |
5 Sep 2007 | INR | 14.65 | 14.69 | 13.52 | 14.16 | 14.16 | +0.09 (+0.64%) | 4,562 |
4 Sep 2007 | INR | 13.95 | 14.07 | 13.5 | 14.07 | 14.07 | +0.67 (+5%) | 3,450 |
3 Sep 2007 | INR | 13.99 | 14.43 | 13.38 | 13.4 | 13.4 | -0.35 (-2.55%) | 4,401 |
31 Aug 2007 | INR | 13.96 | 13.96 | 12.81 | 13.75 | 13.75 | +0.45 (+3.38%) | 2,650 |
30 Aug 2007 | INR | 14.09 | 14.09 | 13.3 | 13.3 | 13.3 | -0.35 (-2.56%) | 850 |
28 Aug 2007 | INR | 13.6 | 13.65 | 13.6 | 13.65 | 13.65 | +0.65 (+5%) | 2,700 |
27 Aug 2007 | INR | 13 | 13 | 13 | 13 | 13 | +0.11 (+0.85%) | 100 |
24 Aug 2007 | INR | 12.9 | 12.9 | 12.62 | 12.89 | 12.89 | -0.01 (-0.08%) | 700 |
23 Aug 2007 | INR | 12.5 | 13.44 | 12.5 | 12.9 | 12.9 | +0.1 (+0.78%) | 3,200 |
22 Aug 2007 | INR | 12.17 | 13.02 | 12.17 | 12.8 | 12.8 | +0.4 (+3.23%) | 3,449 |
21 Aug 2007 | INR | 12.95 | 12.95 | 12.4 | 12.4 | 12.4 | -0.45 (-3.50%) | 1,500 |