Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2007 | INR | 12.49 | 12.49 | 11.15 | 11.26 | 11.26 | +0.01 (+0.09%) | 12,825 |
29 Aug 2007 | INR | 11.25 | 11.49 | 11 | 11.25 | 11.25 | -0.07 (-0.62%) | 6,446 |
28 Aug 2007 | INR | 11.29 | 11.59 | 11 | 11.32 | 11.32 | +0.03 (+0.27%) | 8,450 |
27 Aug 2007 | INR | 11.06 | 11.9 | 11 | 11.29 | 11.29 | +0.24 (+2.17%) | 30,313 |
24 Aug 2007 | INR | 10.88 | 11.5 | 10.31 | 11.05 | 11.05 | +0.63 (+6.05%) | 25,670 |
23 Aug 2007 | INR | 10.99 | 11.48 | 10.3 | 10.42 | 10.42 | -0.33 (-3.07%) | 22,457 |
22 Aug 2007 | INR | 10.2 | 11 | 10.2 | 10.75 | 10.75 | -0.1 (-0.92%) | 19,571 |
21 Aug 2007 | INR | 11.7 | 11.7 | 10.8 | 10.85 | 10.85 | -0.46 (-4.07%) | 69,150 |
20 Aug 2007 | INR | 11.8 | 12 | 11.25 | 11.31 | 11.31 | +0.02 (+0.18%) | 33,825 |
17 Aug 2007 | INR | 12.48 | 12.48 | 11.05 | 11.29 | 11.29 | -0.46 (-3.91%) | 28,993 |
16 Aug 2007 | INR | 11.4 | 12.6 | 11.4 | 11.75 | 11.75 | -0.06 (-0.51%) | 50,173 |
14 Aug 2007 | INR | 12.5 | 12.65 | 11.7 | 11.81 | 11.81 | +0.01 (+0.08%) | 37,726 |
13 Aug 2007 | INR | 11.65 | 12.3 | 11.45 | 11.8 | 11.8 | +0.51 (+4.52%) | 27,141 |
10 Aug 2007 | INR | 10.07 | 11.3 | 10.06 | 11.29 | 11.29 | +0.3 (+2.73%) | 15,725 |
9 Aug 2007 | INR | 10.05 | 12.25 | 10 | 10.99 | 10.99 | +0.52 (+4.97%) | 100,736 |
8 Aug 2007 | INR | 10.99 | 10.99 | 10.15 | 10.47 | 10.47 | +0.4 (+3.97%) | 14,360 |
7 Aug 2007 | INR | 10.99 | 10.99 | 10 | 10.07 | 10.07 | -0.03 (-0.30%) | 36,291 |
6 Aug 2007 | INR | 10.99 | 10.99 | 9.7 | 10.1 | 10.1 | -0.07 (-0.69%) | 8,801 |
3 Aug 2007 | INR | 10.99 | 10.99 | 10 | 10.17 | 10.17 | +0.15 (+1.50%) | 27,581 |
2 Aug 2007 | INR | 10.05 | 10.79 | 10 | 10.02 | 10.02 | -0.03 (-0.30%) | 40,799 |
1 Aug 2007 | INR | 10.15 | 10.5 | 9.75 | 10.05 | 10.05 | -0.35 (-3.37%) | 45,387 |
31 Jul 2007 | INR | 10.6 | 10.6 | 10.3 | 10.4 | 10.4 | +0.1 (+0.97%) | 18,807 |
30 Jul 2007 | INR | 10.35 | 10.48 | 10.15 | 10.3 | 10.3 | -0.01 (-0.10%) | 10,183 |
27 Jul 2007 | INR | 10.55 | 10.9 | 10.1 | 10.31 | 10.31 | -0.69 (-6.27%) | 26,057 |
26 Jul 2007 | INR | 10.7 | 11.29 | 10.7 | 11 | 11 | +0.1 (+0.92%) | 17,429 |
25 Jul 2007 | INR | 11 | 11.45 | 10.9 | 10.9 | 10.9 | -0.2 (-1.80%) | 10,300 |
24 Jul 2007 | INR | 11.99 | 11.99 | 11.01 | 11.1 | 11.1 | -0.5 (-4.31%) | 53,520 |
23 Jul 2007 | INR | 11.55 | 11.97 | 11.51 | 11.6 | 11.6 | +0.05 (+0.43%) | 17,251 |
20 Jul 2007 | INR | 12.08 | 12.5 | 11.55 | 11.55 | 11.55 | -1.04 (-8.26%) | 23,568 |
19 Jul 2007 | INR | 12.01 | 12.77 | 12 | 12.59 | 12.59 | +0.38 (+3.11%) | 10,577 |