Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2007 | INR | 60.45 | 60.45 | 57.75 | 58.2 | 58.2 | -1.25 (-2.10%) | 4,129 |
18 Apr 2007 | INR | 59.9 | 60.75 | 58.75 | 59.45 | 59.45 | +1.1 (+1.89%) | 2,247 |
17 Apr 2007 | INR | 59.5 | 60 | 58.2 | 58.35 | 58.35 | -0.65 (-1.10%) | 6,709 |
16 Apr 2007 | INR | 58.6 | 60.5 | 58 | 59 | 59 | -2 (-3.28%) | 10,418 |
13 Apr 2007 | INR | 60.65 | 61 | 59.7 | 61 | 61 | +0.35 (+0.58%) | 2,323 |
12 Apr 2007 | INR | 60.8 | 61.4 | 60.25 | 60.65 | 60.65 | 0.0 (0.0%) | 4,663 |
11 Apr 2007 | INR | 60.1 | 63.85 | 60.1 | 60.65 | 60.65 | -2.4 (-3.81%) | 11,635 |
10 Apr 2007 | INR | 64.75 | 64.75 | 62.5 | 63.05 | 63.05 | -0.65 (-1.02%) | 10,861 |
9 Apr 2007 | INR | 65.5 | 65.5 | 63 | 63.7 | 63.7 | -2.2 (-3.34%) | 25,008 |
5 Apr 2007 | INR | 67 | 68.3 | 65.5 | 65.9 | 65.9 | -0.6 (-0.90%) | 57,347 |
4 Apr 2007 | INR | 65.05 | 66.85 | 63.2 | 66.5 | 66.5 | +2.8 (+4.40%) | 51,008 |
3 Apr 2007 | INR | 66 | 67 | 61 | 63.7 | 63.7 | -0.3 (-0.47%) | 33,169 |
2 Apr 2007 | INR | 62.85 | 65.9 | 61.5 | 64 | 64 | +2.5 (+4.07%) | 59,167 |
30 Mar 2007 | INR | 59.4 | 63 | 57.55 | 61.5 | 61.5 | +3.65 (+6.31%) | 52,298 |
29 Mar 2007 | INR | 56.9 | 60.55 | 56.3 | 57.85 | 57.85 | +1.6 (+2.84%) | 46,213 |
28 Mar 2007 | INR | 55 | 59.25 | 53.3 | 56.25 | 56.25 | +1.85 (+3.40%) | 43,824 |
26 Mar 2007 | INR | 54.7 | 55.7 | 53 | 54.4 | 54.4 | +1.6 (+3.03%) | 16,538 |
23 Mar 2007 | INR | 52.55 | 53.5 | 51.55 | 52.8 | 52.8 | +0.15 (+0.28%) | 12,083 |
22 Mar 2007 | INR | 52.45 | 54 | 52.45 | 52.65 | 52.65 | +0.3 (+0.57%) | 10,710 |
21 Mar 2007 | INR | 51.9 | 53.6 | 51.4 | 52.35 | 52.35 | -0.45 (-0.85%) | 3,991 |
20 Mar 2007 | INR | 54.85 | 54.9 | 52.55 | 52.8 | 52.8 | +0.25 (+0.48%) | 7,685 |
19 Mar 2007 | INR | 53 | 53.5 | 52.4 | 52.55 | 52.55 | -0.05 (-0.10%) | 2,562 |
16 Mar 2007 | INR | 54.6 | 54.8 | 52.55 | 52.6 | 52.6 | -1.3 (-2.41%) | 28,002 |
15 Mar 2007 | INR | 53.75 | 54.95 | 53.75 | 53.9 | 53.9 | +0.05 (+0.09%) | 28,502 |
14 Mar 2007 | INR | 53.1 | 55.7 | 53 | 53.85 | 53.85 | -2.65 (-4.69%) | 19,477 |
13 Mar 2007 | INR | 56.25 | 57.45 | 55.8 | 56.5 | 56.5 | +1.65 (+3.01%) | 12,463 |
12 Mar 2007 | INR | 54 | 56.5 | 51.55 | 54.85 | 54.85 | +1.85 (+3.49%) | 56,474 |
9 Mar 2007 | INR | 53.75 | 54.25 | 52.5 | 53 | 53 | -1.9 (-3.46%) | 26,925 |
8 Mar 2007 | INR | 53.5 | 54.9 | 52 | 54.9 | 54.9 | +2 (+3.78%) | 5,610 |
7 Mar 2007 | INR | 54.8 | 55 | 51.25 | 52.9 | 52.9 | -0.15 (-0.28%) | 19,797 |