Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2007 | INR | 12.8 | 13.85 | 12.8 | 13.29 | 13.29 | -0.1 (-0.75%) | 46,421 |
12 Oct 2007 | INR | 14.65 | 14.65 | 13.01 | 13.39 | 13.39 | -0.61 (-4.36%) | 55,500 |
11 Oct 2007 | INR | 13.9 | 14 | 13 | 14 | 14 | +0.69 (+5.18%) | 47,534 |
10 Oct 2007 | INR | 14.3 | 14.3 | 13.28 | 13.31 | 13.31 | -0.19 (-1.41%) | 20,248 |
9 Oct 2007 | INR | 12.61 | 13.85 | 12.6 | 13.5 | 13.5 | +0.23 (+1.73%) | 34,481 |
8 Oct 2007 | INR | 14.2 | 14.5 | 13.1 | 13.27 | 13.27 | -0.59 (-4.26%) | 51,192 |
5 Oct 2007 | INR | 13.5 | 14.4 | 13.5 | 13.86 | 13.86 | -0.09 (-0.65%) | 51,108 |
4 Oct 2007 | INR | 14.9 | 15.9 | 13.51 | 13.95 | 13.95 | -1.01 (-6.75%) | 110,637 |
3 Oct 2007 | INR | 15.8 | 15.9 | 14.2 | 14.96 | 14.96 | +0.47 (+3.24%) | 107,674 |
1 Oct 2007 | INR | 13.9 | 14.49 | 13.55 | 14.49 | 14.49 | +1.29 (+9.77%) | 94,338 |
28 Sep 2007 | INR | 13.3 | 13.5 | 13.1 | 13.2 | 13.2 | -0.26 (-1.93%) | 16,310 |
27 Sep 2007 | INR | 13.05 | 13.92 | 13.05 | 13.46 | 13.46 | -0.28 (-2.04%) | 16,860 |
26 Sep 2007 | INR | 12.87 | 13.84 | 12.86 | 13.74 | 13.74 | +0.74 (+5.69%) | 23,358 |
25 Sep 2007 | INR | 13 | 14.2 | 12.5 | 13 | 13 | -0.68 (-4.97%) | 21,449 |
24 Sep 2007 | INR | 13.8 | 13.85 | 13.65 | 13.68 | 13.68 | -0.17 (-1.23%) | 15,551 |
21 Sep 2007 | INR | 13.8 | 14.01 | 13.55 | 13.85 | 13.85 | -0.05 (-0.36%) | 41,850 |
20 Sep 2007 | INR | 14.4 | 14.4 | 13.6 | 13.9 | 13.9 | -0.19 (-1.35%) | 28,274 |
19 Sep 2007 | INR | 14.51 | 14.51 | 13.6 | 14.09 | 14.09 | -0.21 (-1.47%) | 68,201 |
18 Sep 2007 | INR | 14.55 | 14.55 | 14.05 | 14.3 | 14.3 | +0.2 (+1.42%) | 11,046 |
17 Sep 2007 | INR | 13.9 | 14.5 | 13.9 | 14.1 | 14.1 | -0.21 (-1.47%) | 21,900 |
14 Sep 2007 | INR | 15.3 | 15.5 | 14.2 | 14.31 | 14.31 | -1.17 (-7.56%) | 39,165 |
13 Sep 2007 | INR | 16.3 | 16.5 | 14.8 | 15.48 | 15.48 | +0.37 (+2.45%) | 88,381 |
12 Sep 2007 | INR | 14.35 | 15.11 | 13.75 | 15.11 | 15.11 | +1.37 (+9.97%) | 102,487 |
11 Sep 2007 | INR | 14.64 | 14.64 | 13.5 | 13.74 | 13.74 | +0.25 (+1.85%) | 52,853 |
10 Sep 2007 | INR | 12.7 | 13.49 | 12.6 | 13.49 | 13.49 | +1.48 (+12.32%) | 96,857 |
7 Sep 2007 | INR | 12 | 12.62 | 12 | 12.01 | 12.01 | 0.0 (0.0%) | 13,728 |
6 Sep 2007 | INR | 12.5 | 12.81 | 11.9 | 12.01 | 12.01 | -0.49 (-3.92%) | 17,676 |
5 Sep 2007 | INR | 12.95 | 12.98 | 12.5 | 12.5 | 12.5 | -0.26 (-2.04%) | 11,906 |
4 Sep 2007 | INR | 12.15 | 12.99 | 12.15 | 12.76 | 12.76 | +0.05 (+0.39%) | 35,025 |
3 Sep 2007 | INR | 12.36 | 12.94 | 12.36 | 12.71 | 12.71 | -0.09 (-0.70%) | 11,951 |