Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2007 | INR | 9.45 | 9.45 | 9.17 | 9.37 | 9.37 | -0.04 (-0.43%) | 11,489 |
4 Jul 2007 | INR | 9.55 | 9.65 | 9.36 | 9.41 | 9.41 | +0.11 (+1.18%) | 14,853 |
3 Jul 2007 | INR | 9.85 | 9.85 | 9.1 | 9.3 | 9.3 | -0.19 (-2.00%) | 20,608 |
2 Jul 2007 | INR | 10 | 10.1 | 9.42 | 9.49 | 9.49 | +0.12 (+1.28%) | 24,890 |
29 Jun 2007 | INR | 9.94 | 9.94 | 9.26 | 9.37 | 9.37 | +0.02 (+0.21%) | 23,928 |
28 Jun 2007 | INR | 9.79 | 9.79 | 9.33 | 9.35 | 9.35 | -0.05 (-0.53%) | 8,976 |
27 Jun 2007 | INR | 9.75 | 9.8 | 9.4 | 9.4 | 9.4 | -0.08 (-0.84%) | 19,550 |
26 Jun 2007 | INR | 9.1 | 9.7 | 9.1 | 9.48 | 9.48 | +0.13 (+1.39%) | 36,231 |
25 Jun 2007 | INR | 9.65 | 9.9 | 9.35 | 9.35 | 9.35 | +0.05 (+0.54%) | 21,259 |
22 Jun 2007 | INR | 9.31 | 9.6 | 9.15 | 9.3 | 9.3 | -0.37 (-3.83%) | 21,700 |
21 Jun 2007 | INR | 9.45 | 9.75 | 9.4 | 9.67 | 9.67 | -0.13 (-1.33%) | 7,964 |
20 Jun 2007 | INR | 9.36 | 9.8 | 9.36 | 9.8 | 9.8 | +0.1 (+1.03%) | 9,558 |
19 Jun 2007 | INR | 9.52 | 9.84 | 9.52 | 9.7 | 9.7 | -0.33 (-3.29%) | 12,219 |
18 Jun 2007 | INR | 9.99 | 10.47 | 9.55 | 10.03 | 10.03 | +0.53 (+5.58%) | 36,558 |
15 Jun 2007 | INR | 9.98 | 9.98 | 9.46 | 9.5 | 9.5 | -0.34 (-3.46%) | 15,111 |
14 Jun 2007 | INR | 9.7 | 10 | 9.7 | 9.84 | 9.84 | +0.14 (+1.44%) | 17,900 |
13 Jun 2007 | INR | 9.89 | 9.95 | 9.55 | 9.7 | 9.7 | -0.15 (-1.52%) | 14,300 |
12 Jun 2007 | INR | 9.9 | 10.6 | 9.56 | 9.85 | 9.85 | +0.12 (+1.23%) | 24,846 |
11 Jun 2007 | INR | 9.45 | 10 | 9.4 | 9.73 | 9.73 | +0.93 (+10.57%) | 57,217 |
8 Jun 2007 | INR | 8.5 | 8.95 | 8.5 | 8.8 | 8.8 | -0.2 (-2.22%) | 8,088 |
7 Jun 2007 | INR | 8.99 | 9.1 | 8.98 | 9 | 9 | +0.25 (+2.86%) | 9,575 |
6 Jun 2007 | INR | 9 | 9.06 | 8.71 | 8.75 | 8.75 | -0.36 (-3.95%) | 25,381 |
5 Jun 2007 | INR | 9.15 | 9.53 | 9.02 | 9.11 | 9.11 | -0.02 (-0.22%) | 12,020 |
4 Jun 2007 | INR | 9.45 | 9.78 | 9.13 | 9.13 | 9.13 | -0.86 (-8.61%) | 21,467 |
31 May 2007 | INR | 8.99 | 10.76 | 8.99 | 9.99 | 9.99 | +1 (+11.12%) | 319,881 |
30 May 2007 | INR | 9.1 | 9.34 | 8.78 | 8.99 | 8.99 | +0.04 (+0.45%) | 19,244 |
29 May 2007 | INR | 9 | 9.24 | 8.83 | 8.95 | 8.95 | +0.05 (+0.56%) | 20,957 |
28 May 2007 | INR | 8.78 | 9 | 8.78 | 8.9 | 8.9 | +0.13 (+1.48%) | 13,440 |
25 May 2007 | INR | 8.72 | 9 | 8.72 | 8.77 | 8.77 | -0.17 (-1.90%) | 18,561 |
24 May 2007 | INR | 8.84 | 9 | 8.5 | 8.94 | 8.94 | -0.01 (-0.11%) | 5,525 |