Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2007 | INR | 3.66 | 3.66 | 3.01 | 3.44 | 34.4 | +0.38 (+12.42%) | 30,628 |
29 Mar 2007 | INR | 3.02 | 3.15 | 3.02 | 3.06 | 30.6 | +0.06 (+2%) | 1,701 |
28 Mar 2007 | INR | 3.3 | 3.3 | 2.99 | 3 | 30 | -0.15 (-4.76%) | 22,066 |
26 Mar 2007 | INR | 3.38 | 3.38 | 3.15 | 3.15 | 31.5 | -0.04 (-1.25%) | 13,135 |
23 Mar 2007 | INR | 3.15 | 3.37 | 3.15 | 3.19 | 31.9 | +0.04 (+1.27%) | 10,358 |
22 Mar 2007 | INR | 3.26 | 3.28 | 3.06 | 3.15 | 31.5 | -0.11 (-3.37%) | 27,303 |
21 Mar 2007 | INR | 3.4 | 3.4 | 3.15 | 3.26 | 32.6 | -0.13 (-3.83%) | 13,456 |
20 Mar 2007 | INR | 3.43 | 3.43 | 3.24 | 3.39 | 33.9 | +0.11 (+3.35%) | 9,260 |
19 Mar 2007 | INR | 3.48 | 3.49 | 3.25 | 3.28 | 32.8 | +0.03 (+0.92%) | 39,401 |
16 Mar 2007 | INR | 3.45 | 3.5 | 3.25 | 3.25 | 32.5 | -0.13 (-3.85%) | 12,985 |
15 Mar 2007 | INR | 3.31 | 3.55 | 3.27 | 3.38 | 33.8 | -0.07 (-2.03%) | 12,945 |
14 Mar 2007 | INR | 3.47 | 3.47 | 3.27 | 3.45 | 34.5 | +0.1 (+2.99%) | 9,450 |
13 Mar 2007 | INR | 3.87 | 3.87 | 3.31 | 3.35 | 33.5 | 0.0 (0.0%) | 12,947 |
12 Mar 2007 | INR | 3.57 | 3.57 | 3.16 | 3.35 | 33.5 | +0.09 (+2.76%) | 9,128 |
9 Mar 2007 | INR | 3.35 | 3.57 | 3.26 | 3.26 | 32.6 | +0.05 (+1.56%) | 45,650 |
8 Mar 2007 | INR | 3.2 | 3.5 | 3.06 | 3.21 | 32.1 | -0.16 (-4.75%) | 8,980 |
7 Mar 2007 | INR | 3.2 | 3.49 | 3.15 | 3.37 | 33.7 | +0.07 (+2.12%) | 25,080 |
6 Mar 2007 | INR | 3.6 | 3.6 | 3.1 | 3.3 | 33 | +0.1 (+3.13%) | 33,380 |
5 Mar 2007 | INR | 3.32 | 3.4 | 3.05 | 3.2 | 32 | -0.68 (-17.53%) | 60,625 |
2 Mar 2007 | INR | 3.9 | 4.15 | 3.75 | 3.88 | 38.8 | +0.07 (+1.84%) | 19,075 |
1 Mar 2007 | INR | 3.7 | 3.96 | 3.7 | 3.81 | 38.1 | +0.06 (+1.60%) | 15,300 |
28 Feb 2007 | INR | 3.94 | 3.94 | 3.65 | 3.75 | 37.5 | -0.23 (-5.78%) | 18,532 |
27 Feb 2007 | INR | 4.25 | 4.25 | 3.76 | 3.98 | 39.8 | -0.24 (-5.69%) | 32,451 |
26 Feb 2007 | INR | 3.11 | 4.26 | 3.11 | 4.22 | 42.2 | +0.67 (+18.87%) | 196,770 |
23 Feb 2007 | INR | 3.75 | 3.75 | 3.55 | 3.55 | 35.5 | +0.04 (+1.14%) | 44,250 |
22 Feb 2007 | INR | 3.65 | 3.9 | 3.45 | 3.51 | 35.1 | -0.24 (-6.40%) | 35,350 |
21 Feb 2007 | INR | 3.25 | 4 | 3.25 | 3.75 | 37.5 | -0.06 (-1.57%) | 48,872 |
20 Feb 2007 | INR | 4 | 4 | 3.75 | 3.81 | 38.1 | -0.19 (-4.75%) | 25,004 |
19 Feb 2007 | INR | 4.2 | 4.2 | 3.9 | 4 | 40 | -0.08 (-1.96%) | 25,056 |
16 Feb 2007 | INR | 0 | 0 | 0 | 4.08 | 40.8 | 0.0 (0.0%) | 0 |