Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2007 | INR | 8.99 | 8.99 | 8 | 8.14 | 20.5038 | -0.36 (-4.24%) | 138,609 |
27 Feb 2007 | INR | 8.85 | 8.85 | 8.25 | 8.5 | 21.4106 | +0.06 (+0.71%) | 93,370 |
26 Feb 2007 | INR | 8.1 | 9.65 | 8.1 | 8.44 | 21.2594 | +0.38 (+4.71%) | 166,712 |
23 Feb 2007 | INR | 8.6 | 8.6 | 8.01 | 8.06 | 20.3023 | -0.47 (-5.51%) | 80,508 |
22 Feb 2007 | INR | 8.3 | 8.77 | 7.7 | 8.53 | 21.4861 | 0.0 (0.0%) | 42,558 |
21 Feb 2007 | INR | 8.61 | 8.8 | 8.5 | 8.53 | 21.4861 | -0.14 (-1.61%) | 46,612 |
20 Feb 2007 | INR | 9.02 | 9.02 | 8.51 | 8.67 | 21.8388 | -0.35 (-3.88%) | 71,438 |
19 Feb 2007 | INR | 9 | 9.48 | 8.8 | 9.02 | 22.7204 | +0.28 (+3.20%) | 216,080 |
16 Feb 2007 | INR | 0 | 0 | 0 | 8.74 | 22.0151 | 0.0 (0.0%) | 0 |
15 Feb 2007 | INR | 8.2 | 8.95 | 8 | 8.74 | 22.0151 | +0.68 (+8.44%) | 225,883 |
14 Feb 2007 | INR | 8.1 | 8.27 | 8 | 8.06 | 20.3023 | -0.03 (-0.37%) | 66,969 |
13 Feb 2007 | INR | 8.05 | 8.5 | 8.01 | 8.09 | 20.3778 | +0.03 (+0.37%) | 94,936 |
12 Feb 2007 | INR | 8.61 | 8.95 | 7.9 | 8.06 | 20.3023 | -0.55 (-6.39%) | 236,947 |
9 Feb 2007 | INR | 9.2 | 9.2 | 8.51 | 8.61 | 21.6877 | -0.32 (-3.58%) | 85,352 |
8 Feb 2007 | INR | 9.25 | 9.3 | 8.9 | 8.93 | 22.4937 | -0.17 (-1.87%) | 137,063 |
7 Feb 2007 | INR | 9.18 | 9.47 | 9.01 | 9.1 | 22.9219 | -0.18 (-1.94%) | 89,031 |
6 Feb 2007 | INR | 9 | 9.49 | 8.97 | 9.28 | 23.3753 | +0.31 (+3.46%) | 130,861 |
5 Feb 2007 | INR | 9.11 | 9.19 | 8.9 | 8.97 | 22.5945 | -0.22 (-2.39%) | 160,526 |
2 Feb 2007 | INR | 9.15 | 9.3 | 8.99 | 9.19 | 23.1486 | +0.12 (+1.32%) | 152,195 |
1 Feb 2007 | INR | 9.4 | 9.4 | 9 | 9.07 | 22.8463 | -0.1 (-1.09%) | 109,482 |
31 Jan 2007 | INR | 9.83 | 9.83 | 9.1 | 9.17 | 23.0982 | -0.39 (-4.08%) | 99,016 |
30 Jan 2007 | INR | 0 | 0 | 0 | 9.56 | 24.0806 | 0.0 (0.0%) | 0 |
29 Jan 2007 | INR | 9.94 | 9.94 | 9.5 | 9.56 | 24.0806 | -0.11 (-1.14%) | 84,585 |
26 Jan 2007 | INR | 0 | 0 | 0 | 9.67 | 24.3577 | 0.0 (0.0%) | 0 |
25 Jan 2007 | INR | 9.99 | 9.99 | 9.62 | 9.67 | 24.3577 | -0.02 (-0.21%) | 79,970 |
24 Jan 2007 | INR | 9.55 | 10.09 | 9.51 | 9.69 | 24.4081 | +0.14 (+1.47%) | 121,543 |
23 Jan 2007 | INR | 10.25 | 10.25 | 9.5 | 9.55 | 24.0554 | -0.11 (-1.14%) | 108,388 |
22 Jan 2007 | INR | 10 | 10.1 | 9.6 | 9.66 | 24.3325 | -0.29 (-2.91%) | 109,818 |
19 Jan 2007 | INR | 10.15 | 10.29 | 9.9 | 9.95 | 25.063 | -0.23 (-2.26%) | 119,703 |
18 Jan 2007 | INR | 10.75 | 10.95 | 10.06 | 10.18 | 25.6423 | -0.52 (-4.86%) | 173,858 |