Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2007 | INR | 1.41 | 1.48 | 1.41 | 1.48 | 14.8 | +0.08 (+5.71%) | 37,810 |
19 Mar 2007 | INR | 1.4 | 1.52 | 1.39 | 1.4 | 14 | -0.05 (-3.45%) | 108,057 |
16 Mar 2007 | INR | 1.57 | 1.57 | 1.43 | 1.45 | 14.5 | -0.11 (-7.05%) | 87,793 |
15 Mar 2007 | INR | 1.45 | 1.58 | 1.45 | 1.56 | 15.6 | +0.05 (+3.31%) | 176,878 |
14 Mar 2007 | INR | 1.52 | 1.6 | 1.51 | 1.51 | 15.1 | -0.07 (-4.43%) | 200,135 |
13 Mar 2007 | INR | 1.61 | 1.7 | 1.56 | 1.58 | 15.8 | -0.17 (-9.71%) | 225,467 |
12 Mar 2007 | INR | 1.71 | 1.8 | 1.64 | 1.75 | 17.5 | -0.05 (-2.78%) | 235,097 |
9 Mar 2007 | INR | 1.75 | 1.81 | 1.65 | 1.8 | 18 | +0.07 (+4.05%) | 157,324 |
8 Mar 2007 | INR | 1.72 | 1.9 | 1.72 | 1.73 | 17.3 | -0.08 (-4.42%) | 91,625 |
7 Mar 2007 | INR | 1.99 | 1.99 | 1.81 | 1.81 | 18.1 | -0.09 (-4.74%) | 136,910 |
6 Mar 2007 | INR | 2 | 2.08 | 1.9 | 1.9 | 19 | -0.07 (-3.55%) | 154,660 |
5 Mar 2007 | INR | 1.97 | 2.1 | 1.97 | 1.97 | 19.7 | -0.13 (-6.19%) | 695,228 |
2 Mar 2007 | INR | 2.15 | 2.24 | 2.04 | 2.1 | 21 | -0.05 (-2.33%) | 362,652 |
1 Mar 2007 | INR | 2.15 | 2.15 | 2.05 | 2.15 | 21.5 | +0.1 (+4.88%) | 261,688 |
28 Feb 2007 | INR | 1.87 | 2.05 | 1.87 | 2.05 | 20.5 | -0.04 (-1.91%) | 239,200 |
27 Feb 2007 | INR | 1.97 | 2.09 | 1.93 | 2.09 | 20.9 | +0.06 (+2.96%) | 257,562 |
26 Feb 2007 | INR | 2.2 | 2.2 | 2 | 2.03 | 20.3 | -0.07 (-3.33%) | 239,873 |
23 Feb 2007 | INR | 2.26 | 2.26 | 2.06 | 2.1 | 21 | -0.06 (-2.78%) | 517,512 |
22 Feb 2007 | INR | 2.16 | 2.16 | 2.16 | 2.16 | 21.6 | +0.1 (+4.85%) | 505,956 |
21 Feb 2007 | INR | 2.06 | 2.11 | 1.91 | 2.06 | 20.6 | +0.05 (+2.49%) | 169,265 |
20 Feb 2007 | INR | 2 | 2.06 | 2 | 2.01 | 20.1 | +0.03 (+1.52%) | 178,469 |
19 Feb 2007 | INR | 2.1 | 2.15 | 1.98 | 1.98 | 19.8 | -0.1 (-4.81%) | 95,484 |
16 Feb 2007 | INR | 0 | 0 | 0 | 2.08 | 20.8 | 0.0 (0.0%) | 0 |
15 Feb 2007 | INR | 2.06 | 2.12 | 2.05 | 2.08 | 20.8 | +0.05 (+2.46%) | 239,900 |
14 Feb 2007 | INR | 2.03 | 2.03 | 2.03 | 2.03 | 20.3 | -0.1 (-4.69%) | 13,500 |
13 Feb 2007 | INR | 2.13 | 2.21 | 2.13 | 2.13 | 21.3 | -0.11 (-4.91%) | 118,836 |
12 Feb 2007 | INR | 2.35 | 2.4 | 2.24 | 2.24 | 22.4 | -0.08 (-3.45%) | 54,900 |
9 Feb 2007 | INR | 2.2 | 2.38 | 2.16 | 2.32 | 23.2 | +0.07 (+3.11%) | 784,712 |
8 Feb 2007 | INR | 2.38 | 2.38 | 2.16 | 2.25 | 22.5 | -0.02 (-0.88%) | 495,020 |
7 Feb 2007 | INR | 2.33 | 2.33 | 2.11 | 2.27 | 22.7 | +0.05 (+2.25%) | 717,927 |