Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2007 | INR | 6.7 | 7.35 | 6.7 | 7 | 17.6322 | +0.24 (+3.55%) | 144,240 |
15 Nov 2007 | INR | 6.7 | 7.1 | 6.7 | 6.76 | 17.0277 | -0.04 (-0.59%) | 152,275 |
14 Nov 2007 | INR | 7.1 | 7.29 | 6.71 | 6.8 | 17.1285 | -0.01 (-0.15%) | 131,043 |
13 Nov 2007 | INR | 6.7 | 7 | 6.51 | 6.81 | 17.1537 | +0.23 (+3.50%) | 86,670 |
12 Nov 2007 | INR | 6.4 | 6.75 | 6.4 | 6.58 | 16.5743 | +0.12 (+1.86%) | 77,448 |
9 Nov 2007 | INR | 6.65 | 6.7 | 6.4 | 6.46 | 16.272 | -0.04 (-0.62%) | 19,506 |
8 Nov 2007 | INR | 6.5 | 6.8 | 6.4 | 6.5 | 16.3728 | -0.02 (-0.31%) | 55,737 |
7 Nov 2007 | INR | 6.72 | 6.72 | 6.39 | 6.52 | 16.4232 | +0.14 (+2.19%) | 110,175 |
6 Nov 2007 | INR | 6.42 | 7.3 | 6.35 | 6.38 | 16.0705 | -0.04 (-0.62%) | 77,207 |
5 Nov 2007 | INR | 6.5 | 6.95 | 6.41 | 6.42 | 16.1713 | -0.21 (-3.17%) | 88,899 |
2 Nov 2007 | INR | 6.61 | 6.75 | 6.5 | 6.63 | 16.7003 | +0.02 (+0.30%) | 120,178 |
1 Nov 2007 | INR | 6.65 | 6.96 | 6.56 | 6.61 | 16.6499 | -0.06 (-0.90%) | 82,744 |
31 Oct 2007 | INR | 6.66 | 6.99 | 6.61 | 6.67 | 16.801 | -0.09 (-1.33%) | 68,877 |
30 Oct 2007 | INR | 7 | 7.19 | 6.71 | 6.76 | 17.0277 | -0.2 (-2.87%) | 167,020 |
29 Oct 2007 | INR | 6.92 | 7.2 | 6.55 | 6.96 | 17.5315 | +0.12 (+1.75%) | 244,346 |
26 Oct 2007 | INR | 6.71 | 7.04 | 6.71 | 6.84 | 17.2292 | +0.05 (+0.74%) | 66,725 |
25 Oct 2007 | INR | 6.9 | 7.08 | 6.75 | 6.79 | 17.1033 | +0.12 (+1.80%) | 78,228 |
24 Oct 2007 | INR | 6.9 | 7.04 | 6.51 | 6.67 | 16.801 | -0.09 (-1.33%) | 173,178 |
23 Oct 2007 | INR | 6.85 | 6.99 | 6.74 | 6.76 | 17.0277 | +0.03 (+0.45%) | 60,801 |
22 Oct 2007 | INR | 6.8 | 6.85 | 6.51 | 6.73 | 16.9521 | -0.08 (-1.17%) | 64,389 |
19 Oct 2007 | INR | 7 | 7.1 | 6.72 | 6.81 | 17.1537 | -0.18 (-2.58%) | 83,410 |
18 Oct 2007 | INR | 7.14 | 7.6 | 6.91 | 6.99 | 17.6071 | +0.05 (+0.72%) | 183,652 |
17 Oct 2007 | INR | 6.15 | 7.1 | 6.15 | 6.94 | 17.4811 | -0.1 (-1.42%) | 65,896 |
16 Oct 2007 | INR | 7.06 | 7.3 | 7 | 7.04 | 17.733 | -0.06 (-0.85%) | 118,317 |
15 Oct 2007 | INR | 7.15 | 7.3 | 7.05 | 7.1 | 17.8841 | -0.02 (-0.28%) | 88,072 |
12 Oct 2007 | INR | 7.25 | 7.5 | 7.1 | 7.12 | 17.9345 | -0.48 (-6.32%) | 104,922 |
11 Oct 2007 | INR | 7.67 | 7.74 | 7.3 | 7.6 | 19.1436 | -0.06 (-0.78%) | 99,455 |
10 Oct 2007 | INR | 8 | 8.7 | 7.5 | 7.66 | 19.2947 | +0.35 (+4.79%) | 575,337 |
9 Oct 2007 | INR | 7.02 | 7.45 | 6.92 | 7.31 | 18.4131 | +0.29 (+4.13%) | 80,441 |
8 Oct 2007 | INR | 7.1 | 8.25 | 7 | 7.02 | 17.6826 | -0.64 (-8.36%) | 80,167 |