Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2007 | INR | 17.4 | 17.8 | 17.4 | 17.6 | 17.6 | +0.05 (+0.28%) | 136,846 |
6 Jun 2007 | INR | 17.7 | 18 | 17.5 | 17.55 | 17.55 | +0.05 (+0.29%) | 211,257 |
5 Jun 2007 | INR | 17.75 | 17.75 | 17.3 | 17.5 | 17.5 | 0.0 (0.0%) | 159,280 |
4 Jun 2007 | INR | 17.7 | 17.9 | 17.4 | 17.5 | 17.5 | -0.35 (-1.96%) | 176,741 |
31 May 2007 | INR | 18 | 18 | 17.5 | 17.85 | 17.85 | +0.2 (+1.13%) | 137,695 |
30 May 2007 | INR | 18.4 | 18.4 | 17.6 | 17.65 | 17.65 | -0.25 (-1.40%) | 136,045 |
29 May 2007 | INR | 18.05 | 18.5 | 17.8 | 17.9 | 17.9 | -0.15 (-0.83%) | 305,134 |
28 May 2007 | INR | 18.65 | 19.15 | 18 | 18.05 | 18.05 | -0.5 (-2.70%) | 301,973 |
25 May 2007 | INR | 18.1 | 19.35 | 18.1 | 18.55 | 18.55 | 0.0 (0.0%) | 571,989 |
24 May 2007 | INR | 17.5 | 18.95 | 17.5 | 18.55 | 18.55 | +0.8 (+4.51%) | 661,540 |
23 May 2007 | INR | 17.55 | 17.9 | 17.55 | 17.75 | 17.75 | -0.05 (-0.28%) | 220,205 |
22 May 2007 | INR | 17.95 | 18 | 17.55 | 17.8 | 17.8 | -0.15 (-0.84%) | 206,282 |
21 May 2007 | INR | 17.8 | 18 | 17.5 | 17.95 | 17.95 | +0.5 (+2.87%) | 284,350 |
18 May 2007 | INR | 17.6 | 17.95 | 17.4 | 17.45 | 17.45 | -0.35 (-1.97%) | 207,552 |
17 May 2007 | INR | 18.4 | 18.5 | 17.7 | 17.8 | 17.8 | -0.2 (-1.11%) | 397,031 |
16 May 2007 | INR | 17.65 | 18.2 | 17.55 | 18 | 18 | +0.4 (+2.27%) | 462,416 |
15 May 2007 | INR | 17.6 | 17.7 | 17.45 | 17.6 | 17.6 | +0.1 (+0.57%) | 205,278 |
14 May 2007 | INR | 18 | 18.1 | 17.25 | 17.5 | 17.5 | -0.4 (-2.23%) | 281,702 |
11 May 2007 | INR | 17.45 | 17.9 | 17.45 | 17.9 | 17.9 | +0.25 (+1.42%) | 194,159 |
10 May 2007 | INR | 18 | 18.2 | 17.6 | 17.65 | 17.65 | -0.3 (-1.67%) | 158,365 |
9 May 2007 | INR | 17.4 | 18.1 | 17.4 | 17.95 | 17.95 | +0.45 (+2.57%) | 251,385 |
8 May 2007 | INR | 18 | 18.1 | 17.4 | 17.5 | 17.5 | -0.35 (-1.96%) | 159,039 |
7 May 2007 | INR | 17.8 | 18.15 | 17.5 | 17.85 | 17.85 | -0.1 (-0.56%) | 190,159 |
4 May 2007 | INR | 18.4 | 18.45 | 17.8 | 17.95 | 17.95 | -0.15 (-0.83%) | 219,336 |
3 May 2007 | INR | 18.5 | 18.7 | 17.95 | 18.1 | 18.1 | -0.05 (-0.28%) | 347,455 |
30 Apr 2007 | INR | 17.55 | 18.35 | 17.4 | 18.15 | 18.15 | +0.35 (+1.97%) | 295,898 |
27 Apr 2007 | INR | 17.55 | 18 | 17 | 17.8 | 17.8 | +0.15 (+0.85%) | 280,153 |
26 Apr 2007 | INR | 18.2 | 18.5 | 17.65 | 17.65 | 17.65 | -0.55 (-3.02%) | 376,801 |
25 Apr 2007 | INR | 18.1 | 18.45 | 17.9 | 18.2 | 18.2 | +0.05 (+0.28%) | 377,774 |
24 Apr 2007 | INR | 18.8 | 18.95 | 18.05 | 18.15 | 18.15 | -0.6 (-3.20%) | 337,257 |