Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2007 | INR | 14 | 14.45 | 13.55 | 13.99 | 13.99 | +0.44 (+3.25%) | 104,947 |
17 Jan 2007 | INR | 14.3 | 14.5 | 13.55 | 13.55 | 13.55 | -0.28 (-2.02%) | 165,017 |
16 Jan 2007 | INR | 13.73 | 14.2 | 13.05 | 13.83 | 13.83 | +0.1 (+0.73%) | 229,747 |
15 Jan 2007 | INR | 13.9 | 13.9 | 12.58 | 13.73 | 13.73 | +0.49 (+3.70%) | 391,019 |
12 Jan 2007 | INR | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | +0.63 (+5.00%) | 17,845 |
11 Jan 2007 | INR | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | +0.6 (+5.00%) | 28,366 |
10 Jan 2007 | INR | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | +0.57 (+4.98%) | 20,407 |
9 Jan 2007 | INR | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | +0.54 (+4.95%) | 13,940 |
8 Jan 2007 | INR | 10.9 | 10.9 | 10.9 | 10.9 | 10.9 | +0.51 (+4.91%) | 4,160 |
5 Jan 2007 | INR | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | +0.49 (+4.95%) | 9,140 |
4 Jan 2007 | INR | 9.9 | 9.9 | 9.9 | 9.9 | 9.9 | +0.47 (+4.98%) | 3,640 |
3 Jan 2007 | INR | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | +0.44 (+4.89%) | 1,925 |
2 Jan 2007 | INR | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | +0.42 (+4.90%) | 8,234 |
1 Jan 2007 | INR | 0 | 0 | 0 | 8.57 | 8.57 | 0.0 (0.0%) | 0 |
29 Dec 2006 | INR | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | +0.4 (+4.90%) | 12,940 |
28 Dec 2006 | INR | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | +0.38 (+4.88%) | 17,480 |
27 Dec 2006 | INR | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | +0.37 (+4.99%) | 13,120 |
26 Dec 2006 | INR | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | +0.35 (+4.95%) | 11,940 |
25 Dec 2006 | INR | 0 | 0 | 0 | 7.07 | 7.07 | 0.0 (0.0%) | 0 |
22 Dec 2006 | INR | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | +0.33 (+4.90%) | 2,085 |
21 Dec 2006 | INR | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | +0.32 (+4.98%) | 4,090 |
20 Dec 2006 | INR | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | +0.3 (+4.90%) | 1,920 |
19 Dec 2006 | INR | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | +0.29 (+4.97%) | 6,007 |
18 Dec 2006 | INR | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | +0.27 (+4.86%) | 5,099 |
15 Dec 2006 | INR | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | +0.26 (+4.91%) | 1,120 |
14 Dec 2006 | INR | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | +0.25 (+4.95%) | 1,690 |
13 Dec 2006 | INR | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | +0.24 (+4.99%) | 6,720 |
12 Dec 2006 | INR | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | +0.22 (+4.79%) | 5,080 |
11 Dec 2006 | INR | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | +0.21 (+4.79%) | 3,878 |
8 Dec 2006 | INR | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | +0.2 (+4.78%) | 305 |