Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2007 | INR | 46.8 | 49 | 45.6 | 48.5 | 48.3566 | +2.95 (+6.48%) | 753,148 |
20 Apr 2007 | INR | 45.4 | 46.55 | 44.2 | 45.55 | 45.4153 | +0.75 (+1.67%) | 467,528 |
19 Apr 2007 | INR | 43.85 | 45.45 | 43.15 | 44.8 | 44.6675 | +0.6 (+1.36%) | 185,417 |
18 Apr 2007 | INR | 44 | 44.6 | 43.5 | 44.2 | 44.0693 | +0.35 (+0.80%) | 70,606 |
17 Apr 2007 | INR | 44.15 | 44.9 | 43.7 | 43.85 | 43.7203 | -0.15 (-0.34%) | 88,170 |
16 Apr 2007 | INR | 43 | 44.25 | 43 | 44 | 43.8699 | +1.55 (+3.65%) | 96,732 |
13 Apr 2007 | INR | 42.3 | 42.8 | 42.2 | 42.45 | 42.3245 | +0.15 (+0.35%) | 44,097 |
12 Apr 2007 | INR | 43 | 43 | 42 | 42.3 | 42.1749 | -0.4 (-0.94%) | 43,870 |
11 Apr 2007 | INR | 42.5 | 43.1 | 42.25 | 42.7 | 42.5737 | +0.55 (+1.30%) | 49,237 |
10 Apr 2007 | INR | 42.8 | 43 | 41.95 | 42.15 | 42.0254 | +0.05 (+0.12%) | 93,613 |
9 Apr 2007 | INR | 42 | 42.6 | 41.65 | 42.1 | 41.9755 | +0.45 (+1.08%) | 70,374 |
5 Apr 2007 | INR | 41.9 | 42.05 | 41 | 41.65 | 41.5268 | 0.0 (0.0%) | 36,221 |
4 Apr 2007 | INR | 42.5 | 43 | 41.5 | 41.65 | 41.5268 | -0.2 (-0.48%) | 95,133 |
3 Apr 2007 | INR | 41 | 42.2 | 39.25 | 41.85 | 41.7262 | +2.65 (+6.76%) | 183,006 |
2 Apr 2007 | INR | 43.15 | 43.15 | 38.8 | 39.2 | 39.0841 | -3.45 (-8.09%) | 142,941 |
30 Mar 2007 | INR | 43.5 | 43.5 | 42.25 | 42.65 | 42.5239 | -0.25 (-0.58%) | 26,222 |
29 Mar 2007 | INR | 41.5 | 43.5 | 41.5 | 42.9 | 42.7731 | +0.3 (+0.70%) | 1,551,351 |
28 Mar 2007 | INR | 43.5 | 43.5 | 41.9 | 42.6 | 42.474 | -0.55 (-1.27%) | 106,010 |
26 Mar 2007 | INR | 44.35 | 44.35 | 42.8 | 43.15 | 43.0224 | -0.1 (-0.23%) | 41,414 |
23 Mar 2007 | INR | 44 | 44.6 | 43.05 | 43.25 | 43.1221 | -0.55 (-1.26%) | 554,619 |
22 Mar 2007 | INR | 43.5 | 44.75 | 43.5 | 43.8 | 43.6705 | +0.75 (+1.74%) | 819,975 |
21 Mar 2007 | INR | 42.6 | 43.5 | 42.6 | 43.05 | 42.9227 | 0.0 (0.0%) | 44,016 |
20 Mar 2007 | INR | 43 | 44 | 43 | 43.05 | 42.9227 | +0.5 (+1.18%) | 32,906 |
19 Mar 2007 | INR | 42.9 | 43 | 42.25 | 42.55 | 42.4242 | +0.5 (+1.19%) | 41,189 |
16 Mar 2007 | INR | 43.55 | 44.05 | 41.85 | 42.05 | 41.9256 | -1.2 (-2.77%) | 51,578 |
15 Mar 2007 | INR | 45.8 | 45.8 | 43 | 43.25 | 43.1221 | -0.55 (-1.26%) | 48,195 |
14 Mar 2007 | INR | 41 | 44 | 41 | 43.8 | 43.6705 | -0.4 (-0.90%) | 78,443 |
13 Mar 2007 | INR | 44.7 | 45.2 | 44.2 | 44.2 | 44.0693 | -0.35 (-0.79%) | 724,548 |
12 Mar 2007 | INR | 44.5 | 44.9 | 44 | 44.55 | 44.4183 | +0.3 (+0.68%) | 46,518 |
9 Mar 2007 | INR | 45.5 | 46 | 44 | 44.25 | 44.1191 | -0.45 (-1.01%) | 75,199 |