Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2007 | INR | 5.8 | 5.8 | 5.58 | 5.69 | 5.69 | +0.02 (+0.35%) | 2,059 |
13 Apr 2007 | INR | 5.76 | 5.9 | 5.57 | 5.67 | 5.67 | -0.26 (-4.38%) | 7,912 |
12 Apr 2007 | INR | 5.5 | 6.11 | 5.21 | 5.93 | 5.93 | +0.62 (+11.68%) | 13,210 |
11 Apr 2007 | INR | 5.15 | 5.6 | 5.15 | 5.31 | 5.31 | +0.11 (+2.12%) | 8,910 |
10 Apr 2007 | INR | 5 | 5.28 | 4.9 | 5.2 | 5.2 | +0.34 (+7.00%) | 6,177 |
9 Apr 2007 | INR | 4.8 | 5 | 4.76 | 4.86 | 4.86 | +0.11 (+2.32%) | 11,810 |
5 Apr 2007 | INR | 4.8 | 5 | 4.65 | 4.75 | 4.75 | +0.03 (+0.64%) | 14,350 |
4 Apr 2007 | INR | 4.72 | 4.88 | 4.7 | 4.72 | 4.72 | -0.08 (-1.67%) | 2,588 |
3 Apr 2007 | INR | 4.51 | 4.99 | 4.51 | 4.8 | 4.8 | 0.0 (0.0%) | 2,526 |
2 Apr 2007 | INR | 4.5 | 5.2 | 4.5 | 4.8 | 4.8 | -0.09 (-1.84%) | 2,500 |
30 Mar 2007 | INR | 4.82 | 5 | 4.76 | 4.89 | 4.89 | -0.01 (-0.20%) | 7,514 |
29 Mar 2007 | INR | 5.05 | 5.16 | 4.9 | 4.9 | 4.9 | -0.19 (-3.73%) | 11,479 |
28 Mar 2007 | INR | 5.8 | 5.8 | 5 | 5.09 | 5.09 | -0.46 (-8.29%) | 23,050 |
26 Mar 2007 | INR | 5.61 | 5.61 | 4.7 | 5.55 | 5.55 | +0.45 (+8.82%) | 21,356 |
23 Mar 2007 | INR | 4.77 | 5.1 | 4.77 | 5.1 | 5.1 | +0.46 (+9.91%) | 6,421 |
22 Mar 2007 | INR | 4.53 | 4.75 | 4.5 | 4.64 | 4.64 | -0.11 (-2.32%) | 8,123 |
21 Mar 2007 | INR | 4.5 | 4.75 | 4.5 | 4.75 | 4.75 | +0.15 (+3.26%) | 2,865 |
20 Mar 2007 | INR | 4.82 | 4.82 | 4.55 | 4.6 | 4.6 | -0.18 (-3.77%) | 4,949 |
19 Mar 2007 | INR | 4.4 | 4.81 | 4.4 | 4.78 | 4.78 | +0.03 (+0.63%) | 4,564 |
16 Mar 2007 | INR | 4.75 | 4.75 | 4.5 | 4.75 | 4.75 | 0.0 (0.0%) | 5,229 |
15 Mar 2007 | INR | 5 | 5 | 4.75 | 4.75 | 4.75 | -0.11 (-2.26%) | 5,740 |
14 Mar 2007 | INR | 4.86 | 5.05 | 4.86 | 4.86 | 4.86 | 0.0 (0.0%) | 1,540 |
13 Mar 2007 | INR | 5.24 | 5.24 | 4.83 | 4.86 | 4.86 | -0.09 (-1.82%) | 5,587 |
12 Mar 2007 | INR | 5 | 5 | 4.81 | 4.95 | 4.95 | -0.05 (-1%) | 4,809 |
9 Mar 2007 | INR | 4.98 | 5.18 | 4.95 | 5 | 5 | -0.24 (-4.58%) | 22,287 |
8 Mar 2007 | INR | 4.45 | 5.24 | 4.45 | 5.24 | 5.24 | +0.47 (+9.85%) | 21,700 |
7 Mar 2007 | INR | 5 | 5 | 4.65 | 4.77 | 4.77 | +0.12 (+2.58%) | 3,631 |
6 Mar 2007 | INR | 4.7 | 4.9 | 4.64 | 4.65 | 4.65 | +0.03 (+0.65%) | 4,300 |
5 Mar 2007 | INR | 4.75 | 4.8 | 4.61 | 4.62 | 4.62 | -0.18 (-3.75%) | 9,272 |
2 Mar 2007 | INR | 5.19 | 5.2 | 4.8 | 4.8 | 4.8 | -0.1 (-2.04%) | 5,741 |