Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2007 | INR | 14.3 | 14.7 | 14.2 | 14.35 | 14.3442 | -0.15 (-1.03%) | 29,944 |
15 Oct 2007 | INR | 15 | 15 | 14.5 | 14.5 | 14.4941 | -0.3 (-2.03%) | 28,169 |
12 Oct 2007 | INR | 14.95 | 15.2 | 14.55 | 14.8 | 14.794 | -0.05 (-0.34%) | 17,352 |
11 Oct 2007 | INR | 14.5 | 15.2 | 14.5 | 14.85 | 14.844 | +0.1 (+0.68%) | 21,534 |
10 Oct 2007 | INR | 14.35 | 15.45 | 14.35 | 14.75 | 14.744 | -0.15 (-1.01%) | 61,472 |
9 Oct 2007 | INR | 14.8 | 15.25 | 14.5 | 14.9 | 14.8939 | +0.3 (+2.05%) | 24,315 |
8 Oct 2007 | INR | 14.6 | 16.45 | 12.55 | 14.6 | 14.5941 | -0.8 (-5.19%) | 43,687 |
5 Oct 2007 | INR | 15.65 | 15.85 | 15.4 | 15.4 | 15.3937 | -0.2 (-1.28%) | 43,825 |
4 Oct 2007 | INR | 15.6 | 15.8 | 15.45 | 15.6 | 15.5937 | -0.4 (-2.50%) | 33,917 |
3 Oct 2007 | INR | 16.5 | 16.9 | 15.65 | 16 | 15.9935 | -0.6 (-3.61%) | 105,413 |
1 Oct 2007 | INR | 15.75 | 17 | 15.75 | 16.6 | 16.5932 | +0.7 (+4.40%) | 128,774 |
28 Sep 2007 | INR | 16.45 | 16.5 | 15.55 | 15.9 | 15.8935 | -0.1 (-0.63%) | 63,147 |
27 Sep 2007 | INR | 16.8 | 17.2 | 15.85 | 16 | 15.9935 | -0.7 (-4.19%) | 72,713 |
26 Sep 2007 | INR | 15.75 | 17.35 | 15.75 | 16.7 | 16.6932 | +1.2 (+7.74%) | 352,425 |
25 Sep 2007 | INR | 16.25 | 16.45 | 15.3 | 15.5 | 15.4937 | -0.35 (-2.21%) | 66,672 |
24 Sep 2007 | INR | 16.35 | 16.35 | 15.15 | 15.85 | 15.8436 | +0.6 (+3.93%) | 62,131 |
21 Sep 2007 | INR | 15.6 | 16 | 15.1 | 15.25 | 15.2438 | -0.2 (-1.29%) | 66,645 |
20 Sep 2007 | INR | 15.6 | 16.2 | 15.4 | 15.45 | 15.4437 | -0.3 (-1.90%) | 34,190 |
19 Sep 2007 | INR | 16 | 16.35 | 15.65 | 15.75 | 15.7436 | -0.35 (-2.17%) | 55,550 |
18 Sep 2007 | INR | 15.8 | 16.35 | 15.8 | 16.1 | 16.0934 | +0.3 (+1.90%) | 57,830 |
17 Sep 2007 | INR | 16.95 | 16.95 | 15.75 | 15.8 | 15.7936 | -0.1 (-0.63%) | 26,517 |
14 Sep 2007 | INR | 17.1 | 17.25 | 15.85 | 15.9 | 15.8935 | -0.9 (-5.36%) | 83,678 |
13 Sep 2007 | INR | 16.9 | 17.5 | 16.5 | 16.8 | 16.7932 | +0.3 (+1.82%) | 148,320 |
12 Sep 2007 | INR | 15.95 | 17 | 15.5 | 16.5 | 16.4933 | +1.1 (+7.14%) | 294,113 |
11 Sep 2007 | INR | 15.65 | 16.1 | 15.25 | 15.4 | 15.3937 | 0.0 (0.0%) | 88,778 |
10 Sep 2007 | INR | 15.6 | 15.6 | 15 | 15.4 | 15.3937 | +0.2 (+1.32%) | 35,654 |
7 Sep 2007 | INR | 15.5 | 15.95 | 15.05 | 15.2 | 15.1938 | -0.2 (-1.30%) | 67,473 |
6 Sep 2007 | INR | 14.85 | 15.5 | 14.45 | 15.4 | 15.3937 | +1 (+6.94%) | 167,719 |
5 Sep 2007 | INR | 14.75 | 14.9 | 14.4 | 14.4 | 14.3941 | -0.05 (-0.35%) | 23,478 |
4 Sep 2007 | INR | 14.4 | 14.6 | 13.9 | 14.45 | 14.4441 | +0.45 (+3.21%) | 35,952 |