Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2007 | INR | 7.56 | 8 | 7.53 | 7.91 | 1.582 | -0.01 (-0.13%) | 121,075 |
7 Mar 2007 | INR | 8.65 | 8.7 | 7.92 | 7.92 | 1.584 | -0.41 (-4.92%) | 66,384 |
6 Mar 2007 | INR | 8.51 | 8.78 | 8.11 | 8.33 | 1.666 | -0.18 (-2.12%) | 67,729 |
5 Mar 2007 | INR | 8.6 | 8.65 | 8.51 | 8.51 | 1.702 | -0.44 (-4.92%) | 61,367 |
2 Mar 2007 | INR | 9.02 | 9.23 | 8.8 | 8.95 | 1.79 | -0.08 (-0.89%) | 95,185 |
1 Mar 2007 | INR | 9.89 | 9.89 | 9.03 | 9.03 | 1.806 | -0.47 (-4.95%) | 99,015 |
28 Feb 2007 | INR | 9.5 | 9.96 | 9.05 | 9.5 | 1.9 | 0.0 (0.0%) | 68,521 |
27 Feb 2007 | INR | 9.5 | 9.73 | 9.25 | 9.5 | 1.9 | +0.1 (+1.06%) | 44,399 |
26 Feb 2007 | INR | 9.5 | 9.77 | 9.05 | 9.4 | 1.88 | -0.09 (-0.95%) | 56,838 |
23 Feb 2007 | INR | 10 | 10.19 | 9.41 | 9.49 | 1.898 | -0.41 (-4.14%) | 109,939 |
22 Feb 2007 | INR | 10.28 | 10.5 | 9.85 | 9.9 | 1.98 | -0.38 (-3.70%) | 59,868 |
21 Feb 2007 | INR | 11.1 | 11.1 | 10.28 | 10.28 | 2.056 | -0.62 (-5.69%) | 68,095 |
20 Feb 2007 | INR | 11.2 | 11.36 | 10.5 | 10.9 | 2.18 | +0.08 (+0.74%) | 130,617 |
19 Feb 2007 | INR | 10.82 | 10.82 | 10.82 | 10.82 | 2.164 | +0.51 (+4.95%) | 46,045 |
16 Feb 2007 | INR | 0 | 0 | 0 | 10.31 | 2.062 | 0.0 (0.0%) | 0 |
15 Feb 2007 | INR | 10 | 10.31 | 9.81 | 10.31 | 2.062 | +0.32 (+3.20%) | 67,995 |
14 Feb 2007 | INR | 9.65 | 10.1 | 9.5 | 9.99 | 1.998 | +0.11 (+1.11%) | 50,257 |
13 Feb 2007 | INR | 9.9 | 10.4 | 9.61 | 9.88 | 1.976 | -0.07 (-0.70%) | 78,201 |
12 Feb 2007 | INR | 9.86 | 10.86 | 9.86 | 9.95 | 1.99 | -0.4 (-3.86%) | 103,308 |
9 Feb 2007 | INR | 10.6 | 10.95 | 10.34 | 10.35 | 2.07 | -0.6 (-5.48%) | 82,565 |
8 Feb 2007 | INR | 11 | 11.2 | 10.55 | 10.95 | 2.19 | +0.25 (+2.34%) | 95,660 |
7 Feb 2007 | INR | 10.7 | 11 | 10.5 | 10.7 | 2.14 | -0.15 (-1.38%) | 144,096 |
6 Feb 2007 | INR | 11 | 11 | 10.5 | 10.85 | 2.17 | -0.13 (-1.18%) | 84,673 |
5 Feb 2007 | INR | 11 | 11.2 | 10.5 | 10.98 | 2.196 | +0.05 (+0.46%) | 112,330 |
2 Feb 2007 | INR | 11.1 | 11.5 | 10.8 | 10.93 | 2.186 | -0.11 (-1.00%) | 93,588 |
1 Feb 2007 | INR | 11.98 | 11.99 | 10.9 | 11.04 | 2.208 | -0.31 (-2.73%) | 119,296 |
31 Jan 2007 | INR | 11.75 | 12.19 | 11.25 | 11.35 | 2.27 | -0.26 (-2.24%) | 120,220 |
30 Jan 2007 | INR | 0 | 0 | 0 | 11.61 | 2.322 | 0.0 (0.0%) | 0 |
29 Jan 2007 | INR | 11.6 | 12.2 | 11.5 | 11.61 | 2.322 | -0.03 (-0.26%) | 138,915 |
26 Jan 2007 | INR | 0 | 0 | 0 | 11.64 | 2.328 | 0.0 (0.0%) | 0 |