Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2007 | INR | 9.2 | 9.49 | 9.06 | 9.39 | 9.39 | +0.02 (+0.21%) | 16,491 |
27 Sep 2007 | INR | 9.2 | 9.44 | 9.2 | 9.37 | 9.37 | +0.07 (+0.75%) | 31,259 |
26 Sep 2007 | INR | 9 | 9.5 | 9 | 9.3 | 9.3 | +0.29 (+3.22%) | 22,794 |
25 Sep 2007 | INR | 9.16 | 9.49 | 9.01 | 9.01 | 9.01 | -0.13 (-1.42%) | 34,104 |
24 Sep 2007 | INR | 8.95 | 9.5 | 8.9 | 9.14 | 9.14 | -0.14 (-1.51%) | 24,924 |
21 Sep 2007 | INR | 9.21 | 9.5 | 9.15 | 9.28 | 9.28 | +0.12 (+1.31%) | 20,454 |
20 Sep 2007 | INR | 9.36 | 9.6 | 9.16 | 9.16 | 9.16 | -0.1 (-1.08%) | 23,670 |
19 Sep 2007 | INR | 9.95 | 10 | 9.15 | 9.26 | 9.26 | -0.19 (-2.01%) | 50,724 |
18 Sep 2007 | INR | 9.3 | 9.65 | 9.3 | 9.45 | 9.45 | -0.06 (-0.63%) | 12,432 |
17 Sep 2007 | INR | 9.7 | 9.85 | 9.5 | 9.51 | 9.51 | -0.16 (-1.65%) | 10,865 |
14 Sep 2007 | INR | 9.65 | 10.1 | 9.63 | 9.67 | 9.67 | -0.31 (-3.11%) | 31,957 |
13 Sep 2007 | INR | 10.2 | 10.5 | 9.81 | 9.98 | 9.98 | -0.02 (-0.20%) | 59,636 |
12 Sep 2007 | INR | 9.5 | 10.38 | 9.5 | 10 | 10 | +0.4 (+4.17%) | 114,086 |
11 Sep 2007 | INR | 9.85 | 9.85 | 9.4 | 9.6 | 9.6 | +0.39 (+4.23%) | 54,591 |
10 Sep 2007 | INR | 9.54 | 9.54 | 9.05 | 9.21 | 9.21 | -0.01 (-0.11%) | 41,733 |
7 Sep 2007 | INR | 9.5 | 9.9 | 8.78 | 9.22 | 9.22 | +0.21 (+2.33%) | 90,787 |
6 Sep 2007 | INR | 9 | 9.15 | 9 | 9.01 | 9.01 | +0.01 (+0.11%) | 17,787 |
5 Sep 2007 | INR | 9 | 9.2 | 8.85 | 9 | 9 | -0.24 (-2.60%) | 20,532 |
4 Sep 2007 | INR | 9 | 9.4 | 8.9 | 9.24 | 9.24 | +0.19 (+2.10%) | 9,801 |
3 Sep 2007 | INR | 8.57 | 9.35 | 8.5 | 9.05 | 9.05 | +0.45 (+5.23%) | 32,584 |
31 Aug 2007 | INR | 8.58 | 8.84 | 8.55 | 8.6 | 8.6 | -0.17 (-1.94%) | 8,644 |
30 Aug 2007 | INR | 9.3 | 9.3 | 8.56 | 8.77 | 8.77 | -0.02 (-0.23%) | 7,764 |
29 Aug 2007 | INR | 8.41 | 8.79 | 8.4 | 8.79 | 8.79 | +0.47 (+5.65%) | 9,811 |
28 Aug 2007 | INR | 8.89 | 8.89 | 8.3 | 8.32 | 8.32 | -0.08 (-0.95%) | 3,607 |
27 Aug 2007 | INR | 8.21 | 8.95 | 8.21 | 8.4 | 8.4 | +0.11 (+1.33%) | 2,831 |
24 Aug 2007 | INR | 8.2 | 8.55 | 8.2 | 8.29 | 8.29 | -0.3 (-3.49%) | 5,128 |
23 Aug 2007 | INR | 8.3 | 8.65 | 8.3 | 8.59 | 8.59 | +0.29 (+3.49%) | 4,434 |
22 Aug 2007 | INR | 8.41 | 8.5 | 8.1 | 8.3 | 8.3 | -0.2 (-2.35%) | 8,969 |
21 Aug 2007 | INR | 8.51 | 9 | 8.5 | 8.5 | 8.5 | -0.38 (-4.28%) | 13,912 |
20 Aug 2007 | INR | 8.5 | 8.94 | 8.5 | 8.88 | 8.88 | +0.53 (+6.35%) | 18,589 |