Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2007 | INR | 2,900.1 | 2,915 | 2,850 | 2,856.85 | 2,856.85 | -48.15 (-1.66%) | 6,119 |
20 Apr 2007 | INR | 2,890 | 2,930 | 2,865.15 | 2,905 | 2,905 | +17 (+0.59%) | 1,778 |
19 Apr 2007 | INR | 2,890 | 2,890 | 2,851 | 2,888 | 2,888 | -22 (-0.76%) | 1,059 |
18 Apr 2007 | INR | 2,906 | 2,950 | 2,900 | 2,910 | 2,910 | 0.0 (0.0%) | 1,398 |
17 Apr 2007 | INR | 2,845 | 2,925 | 2,845 | 2,910 | 2,910 | +29.95 (+1.04%) | 2,825 |
16 Apr 2007 | INR | 2,820 | 2,924 | 2,820 | 2,880.05 | 2,880.05 | -44.95 (-1.54%) | 755 |
13 Apr 2007 | INR | 2,928.9 | 2,928.9 | 2,870 | 2,925 | 2,925 | +35.35 (+1.22%) | 1,155 |
12 Apr 2007 | INR | 2,900 | 2,925 | 2,854.75 | 2,889.65 | 2,889.65 | -25.3 (-0.87%) | 1,289 |
11 Apr 2007 | INR | 2,869.9 | 2,989 | 2,869.9 | 2,914.95 | 2,914.95 | +57.9 (+2.03%) | 2,468 |
10 Apr 2007 | INR | 2,930 | 2,930 | 2,845 | 2,857.05 | 2,857.05 | -44.4 (-1.53%) | 947 |
9 Apr 2007 | INR | 2,853 | 2,925 | 2,852.55 | 2,901.45 | 2,901.45 | +67.05 (+2.37%) | 1,962 |
5 Apr 2007 | INR | 2,805 | 2,860 | 2,805 | 2,834.4 | 2,834.4 | +35.4 (+1.26%) | 1,224 |
4 Apr 2007 | INR | 2,825 | 2,864.95 | 2,780 | 2,799 | 2,799 | +0.15 (+0.01%) | 947 |
3 Apr 2007 | INR | 2,848 | 2,869 | 2,780 | 2,798.85 | 2,798.85 | +6.5 (+0.23%) | 1,586 |
2 Apr 2007 | INR | 2,901 | 2,919.95 | 2,780 | 2,792.35 | 2,792.35 | -177.65 (-5.98%) | 1,901 |
30 Mar 2007 | INR | 2,847.85 | 3,075 | 2,795.2 | 2,970 | 2,970 | +130 (+4.58%) | 6,375 |
29 Mar 2007 | INR | 2,820.05 | 2,840 | 2,781 | 2,840 | 2,840 | +35.35 (+1.26%) | 2,090 |
28 Mar 2007 | INR | 2,960 | 2,960 | 2,800 | 2,804.65 | 2,804.65 | -86.35 (-2.99%) | 1,838 |
26 Mar 2007 | INR | 2,975 | 2,984.95 | 2,880 | 2,891 | 2,891 | -34.8 (-1.19%) | 929 |
23 Mar 2007 | INR | 2,921.05 | 2,950 | 2,900 | 2,925.8 | 2,925.8 | +4.8 (+0.16%) | 1,473 |
22 Mar 2007 | INR | 2,935.05 | 2,973.95 | 2,910.05 | 2,921 | 2,921 | +16.05 (+0.55%) | 742 |
21 Mar 2007 | INR | 2,860.05 | 2,929.25 | 2,860.05 | 2,904.95 | 2,904.95 | -6.55 (-0.22%) | 976 |
20 Mar 2007 | INR | 2,826 | 2,925 | 2,826 | 2,911.5 | 2,911.5 | +81.55 (+2.88%) | 2,739 |
19 Mar 2007 | INR | 2,850 | 2,859.95 | 2,800 | 2,829.95 | 2,829.95 | +24.95 (+0.89%) | 596 |
16 Mar 2007 | INR | 2,850 | 2,884.5 | 2,805 | 2,805 | 2,805 | -53 (-1.85%) | 1,227 |
15 Mar 2007 | INR | 2,880.1 | 3,000 | 2,850 | 2,858 | 2,858 | +7.55 (+0.26%) | 1,368 |
14 Mar 2007 | INR | 2,809 | 2,870 | 2,809 | 2,850.45 | 2,850.45 | -38.05 (-1.32%) | 1,517 |
13 Mar 2007 | INR | 2,867.7 | 2,912 | 2,867.55 | 2,888.5 | 2,888.5 | +7.45 (+0.26%) | 4,728 |
12 Mar 2007 | INR | 2,862.8 | 2,934.95 | 2,850 | 2,881.05 | 2,881.05 | -0.25 (-0.01%) | 2,428 |
9 Mar 2007 | INR | 2,880 | 2,923 | 2,820.05 | 2,881.3 | 2,881.3 | -33.7 (-1.16%) | 1,207 |