Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2007 | INR | 11.8 | 11.85 | 11.6 | 11.85 | 11.85 | 0.0 (0.0%) | 27,723 |
22 Oct 2007 | INR | 11.8 | 12 | 11.25 | 11.85 | 11.85 | +0.05 (+0.42%) | 60,718 |
19 Oct 2007 | INR | 12 | 12.1 | 11.65 | 11.8 | 11.8 | -0.45 (-3.67%) | 68,810 |
18 Oct 2007 | INR | 12.15 | 12.8 | 12.15 | 12.25 | 12.25 | -0.45 (-3.54%) | 55,830 |
17 Oct 2007 | INR | 12 | 12.75 | 11.95 | 12.7 | 12.7 | +0.2 (+1.60%) | 55,760 |
16 Oct 2007 | INR | 12.65 | 12.9 | 12.3 | 12.5 | 12.5 | -0.05 (-0.40%) | 67,393 |
15 Oct 2007 | INR | 13 | 13.3 | 12.55 | 12.55 | 12.55 | -0.2 (-1.57%) | 39,541 |
12 Oct 2007 | INR | 12.6 | 13.1 | 12.5 | 12.75 | 12.75 | -0.25 (-1.92%) | 69,344 |
11 Oct 2007 | INR | 13.6 | 13.65 | 12.5 | 13 | 13 | -0.05 (-0.38%) | 43,879 |
10 Oct 2007 | INR | 13.45 | 13.75 | 13 | 13.05 | 13.05 | -0.15 (-1.14%) | 61,734 |
9 Oct 2007 | INR | 13 | 13.2 | 12.55 | 13.2 | 13.2 | 0.0 (0.0%) | 84,717 |
8 Oct 2007 | INR | 13.6 | 13.75 | 13.2 | 13.2 | 13.2 | -0.8 (-5.71%) | 54,724 |
5 Oct 2007 | INR | 13.3 | 14 | 13.3 | 14 | 14 | +0.3 (+2.19%) | 107,275 |
4 Oct 2007 | INR | 14 | 14.2 | 13.35 | 13.7 | 13.7 | -0.5 (-3.52%) | 60,935 |
3 Oct 2007 | INR | 14.55 | 15 | 13.85 | 14.2 | 14.2 | -0.25 (-1.73%) | 130,458 |
1 Oct 2007 | INR | 15.4 | 15.4 | 14.4 | 14.45 | 14.45 | -0.45 (-3.02%) | 105,511 |
28 Sep 2007 | INR | 14.4 | 15.35 | 14.1 | 14.9 | 14.9 | +0.1 (+0.68%) | 198,073 |
27 Sep 2007 | INR | 14.75 | 15.5 | 14.6 | 14.8 | 14.8 | +0.05 (+0.34%) | 368,453 |
26 Sep 2007 | INR | 14.2 | 14.75 | 13.8 | 14.75 | 14.75 | +0.8 (+5.73%) | 227,823 |
25 Sep 2007 | INR | 13.4 | 14.35 | 13.3 | 13.95 | 13.95 | +0.15 (+1.09%) | 144,416 |
24 Sep 2007 | INR | 14.2 | 14.2 | 13.4 | 13.8 | 13.8 | +0.05 (+0.36%) | 141,091 |
21 Sep 2007 | INR | 13.3 | 13.9 | 13.2 | 13.75 | 13.75 | +0.15 (+1.10%) | 91,722 |
20 Sep 2007 | INR | 13.1 | 14.05 | 13.1 | 13.6 | 13.6 | 0.0 (0.0%) | 62,623 |
19 Sep 2007 | INR | 14.1 | 14.5 | 13.5 | 13.6 | 13.6 | -0.55 (-3.89%) | 104,762 |
18 Sep 2007 | INR | 13.35 | 14.2 | 13.15 | 14.15 | 14.15 | +0.65 (+4.81%) | 171,684 |
17 Sep 2007 | INR | 13.75 | 14 | 13 | 13.5 | 13.5 | -0.35 (-2.53%) | 82,645 |
14 Sep 2007 | INR | 14.7 | 14.8 | 13.55 | 13.85 | 13.85 | -0.35 (-2.46%) | 97,926 |
13 Sep 2007 | INR | 14.65 | 14.75 | 14 | 14.2 | 14.2 | +0.1 (+0.71%) | 143,738 |
12 Sep 2007 | INR | 13.65 | 14.15 | 13.2 | 14.1 | 14.1 | +0.7 (+5.22%) | 249,283 |
11 Sep 2007 | INR | 14.05 | 14.05 | 13.25 | 13.4 | 13.4 | +0.1 (+0.75%) | 90,042 |