Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2007 | INR | 10.62 | 10.97 | 10.02 | 10.5 | 10.5 | -0.43 (-3.93%) | 22,063 |
11 Oct 2007 | INR | 10.95 | 11.5 | 10.55 | 10.93 | 10.93 | +0.32 (+3.02%) | 16,304 |
10 Oct 2007 | INR | 10.59 | 10.98 | 10.25 | 10.61 | 10.61 | +0.3 (+2.91%) | 25,504 |
9 Oct 2007 | INR | 11.5 | 11.5 | 10 | 10.31 | 10.31 | +0.06 (+0.59%) | 15,872 |
8 Oct 2007 | INR | 11.25 | 11.5 | 10.01 | 10.25 | 10.25 | -0.77 (-6.99%) | 37,855 |
5 Oct 2007 | INR | 11.3 | 11.59 | 11.01 | 11.02 | 11.02 | -0.43 (-3.76%) | 47,920 |
4 Oct 2007 | INR | 11.5 | 11.9 | 11.3 | 11.45 | 11.45 | -0.2 (-1.72%) | 16,020 |
3 Oct 2007 | INR | 12.49 | 13.2 | 11.4 | 11.65 | 11.65 | -0.2 (-1.69%) | 62,645 |
1 Oct 2007 | INR | 12 | 12.45 | 11.8 | 11.85 | 11.85 | -0.06 (-0.50%) | 22,624 |
28 Sep 2007 | INR | 13.2 | 13.2 | 11.65 | 11.91 | 11.91 | +0.07 (+0.59%) | 26,175 |
27 Sep 2007 | INR | 11.3 | 12.26 | 11.3 | 11.84 | 11.84 | +0.16 (+1.37%) | 40,238 |
26 Sep 2007 | INR | 11.8 | 11.8 | 11.12 | 11.68 | 11.68 | -0.13 (-1.10%) | 14,632 |
25 Sep 2007 | INR | 12.1 | 12.1 | 11.52 | 11.81 | 11.81 | -0.07 (-0.59%) | 13,928 |
24 Sep 2007 | INR | 11.6 | 12.08 | 11.5 | 11.88 | 11.88 | -0.13 (-1.08%) | 23,148 |
21 Sep 2007 | INR | 12.4 | 12.8 | 12 | 12.01 | 12.01 | -0.59 (-4.68%) | 29,248 |
20 Sep 2007 | INR | 13.25 | 13.25 | 12.5 | 12.6 | 12.6 | -0.31 (-2.40%) | 31,016 |
19 Sep 2007 | INR | 12.5 | 12.99 | 12.5 | 12.91 | 12.91 | +0.21 (+1.65%) | 21,843 |
18 Sep 2007 | INR | 12.41 | 12.87 | 12.41 | 12.7 | 12.7 | +0.05 (+0.40%) | 24,875 |
17 Sep 2007 | INR | 13.08 | 13.09 | 12.43 | 12.65 | 12.65 | -0.19 (-1.48%) | 38,176 |
14 Sep 2007 | INR | 12.99 | 13.25 | 12.75 | 12.84 | 12.84 | +0.13 (+1.02%) | 68,169 |
13 Sep 2007 | INR | 13.1 | 13.34 | 12.71 | 12.71 | 12.71 | -0.07 (-0.55%) | 51,905 |
12 Sep 2007 | INR | 13.39 | 13.39 | 12.7 | 12.78 | 12.78 | +0.03 (+0.24%) | 41,265 |
11 Sep 2007 | INR | 13 | 13.75 | 12.5 | 12.75 | 12.75 | -0.31 (-2.37%) | 53,172 |
10 Sep 2007 | INR | 13.5 | 13.5 | 12.88 | 13.06 | 13.06 | -0.09 (-0.68%) | 33,605 |
7 Sep 2007 | INR | 14.24 | 14.24 | 13 | 13.15 | 13.15 | -0.54 (-3.94%) | 69,466 |
6 Sep 2007 | INR | 14 | 14.45 | 13.5 | 13.69 | 13.69 | -0.23 (-1.65%) | 89,152 |
5 Sep 2007 | INR | 14.95 | 15 | 13.8 | 13.92 | 13.92 | -0.23 (-1.63%) | 171,923 |
4 Sep 2007 | INR | 13.6 | 15.2 | 13.5 | 14.15 | 14.15 | +0.64 (+4.74%) | 279,894 |
3 Sep 2007 | INR | 15.5 | 15.5 | 13.3 | 13.51 | 13.51 | +0.53 (+4.08%) | 223,419 |
31 Aug 2007 | INR | 12.46 | 13.5 | 11.26 | 12.98 | 12.98 | +1.72 (+15.28%) | 217,925 |