Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2007 | INR | 4.1 | 4.3 | 4 | 4.08 | 40.8 | -0.02 (-0.49%) | 130,463 |
14 Feb 2007 | INR | 4.3 | 4.5 | 3.9 | 4.1 | 41 | +0.02 (+0.49%) | 110,888 |
13 Feb 2007 | INR | 4.55 | 4.55 | 4 | 4.08 | 40.8 | -0.34 (-7.69%) | 279,499 |
12 Feb 2007 | INR | 3.46 | 4.5 | 3.01 | 4.42 | 44.2 | +0.67 (+17.87%) | 407,231 |
9 Feb 2007 | INR | 3.77 | 3.84 | 3.6 | 3.75 | 37.5 | -0.1 (-2.60%) | 62,867 |
8 Feb 2007 | INR | 3.91 | 3.98 | 3.75 | 3.85 | 38.5 | 0.0 (0.0%) | 63,967 |
7 Feb 2007 | INR | 4.39 | 4.39 | 3.82 | 3.85 | 38.5 | -0.14 (-3.51%) | 39,391 |
6 Feb 2007 | INR | 4.39 | 4.39 | 3.65 | 3.99 | 39.9 | -0.05 (-1.24%) | 86,607 |
5 Feb 2007 | INR | 4.39 | 4.39 | 4.01 | 4.04 | 40.4 | -0.11 (-2.65%) | 77,285 |
2 Feb 2007 | INR | 4.45 | 4.45 | 4.05 | 4.15 | 41.5 | -0.15 (-3.49%) | 46,163 |
1 Feb 2007 | INR | 4.4 | 4.4 | 4.16 | 4.3 | 43 | +0.17 (+4.12%) | 35,783 |
31 Jan 2007 | INR | 4.8 | 5 | 4.11 | 4.13 | 41.3 | -0.32 (-7.19%) | 57,350 |
30 Jan 2007 | INR | 0 | 0 | 0 | 4.45 | 44.5 | 0.0 (0.0%) | 0 |
29 Jan 2007 | INR | 4.85 | 4.9 | 4.3 | 4.45 | 44.5 | +0.05 (+1.14%) | 109,351 |
26 Jan 2007 | INR | 0 | 0 | 0 | 4.4 | 44 | 0.0 (0.0%) | 0 |
25 Jan 2007 | INR | 4.2 | 4.75 | 3.61 | 4.4 | 44 | +0.31 (+7.58%) | 148,125 |
24 Jan 2007 | INR | 3.95 | 4.24 | 3.91 | 4.09 | 40.9 | +0.03 (+0.74%) | 53,163 |
23 Jan 2007 | INR | 4.2 | 4.5 | 4.05 | 4.06 | 40.6 | -0.2 (-4.69%) | 37,536 |
22 Jan 2007 | INR | 4.25 | 4.29 | 3.96 | 4.26 | 42.6 | +0.16 (+3.90%) | 70,250 |
19 Jan 2007 | INR | 4 | 4.5 | 3.8 | 4.1 | 41 | -0.1 (-2.38%) | 49,248 |
18 Jan 2007 | INR | 4.69 | 4.69 | 4.2 | 4.2 | 42 | -0.1 (-2.33%) | 59,800 |
17 Jan 2007 | INR | 4.6 | 4.7 | 4.25 | 4.3 | 43 | -0.17 (-3.80%) | 57,177 |
16 Jan 2007 | INR | 4.85 | 4.9 | 4.3 | 4.47 | 44.7 | +0.21 (+4.93%) | 73,196 |
15 Jan 2007 | INR | 4.5 | 4.6 | 4.2 | 4.26 | 42.6 | -0.2 (-4.48%) | 110,022 |
12 Jan 2007 | INR | 4.8 | 4.8 | 4.22 | 4.46 | 44.6 | +0.08 (+1.83%) | 262,655 |
11 Jan 2007 | INR | 4.69 | 4.79 | 3.75 | 4.38 | 43.8 | +0.05 (+1.15%) | 213,310 |
10 Jan 2007 | INR | 4.69 | 5 | 4.16 | 4.33 | 43.3 | -0.15 (-3.35%) | 286,333 |
9 Jan 2007 | INR | 4.75 | 4.94 | 4.2 | 4.48 | 44.8 | +0.01 (+0.22%) | 726,166 |
8 Jan 2007 | INR | 4.4 | 4.47 | 3.9 | 4.47 | 44.7 | +0.74 (+19.84%) | 895,114 |
5 Jan 2007 | INR | 3.6 | 3.74 | 3.12 | 3.73 | 37.3 | +0.59 (+18.79%) | 162,409 |