Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2007 | INR | 36 | 36 | 35.25 | 36 | 36 | +0.3 (+0.84%) | 4,312 |
14 May 2007 | INR | 35.1 | 36 | 34.95 | 35.7 | 35.7 | +0.2 (+0.56%) | 5,708 |
11 May 2007 | INR | 34.5 | 36.5 | 34.5 | 35.5 | 35.5 | -0.3 (-0.84%) | 2,590 |
10 May 2007 | INR | 35.3 | 35.8 | 35.25 | 35.8 | 35.8 | -0.2 (-0.56%) | 3,080 |
9 May 2007 | INR | 34.75 | 36 | 34.35 | 36 | 36 | 0.0 (0.0%) | 6,554 |
8 May 2007 | INR | 35 | 36 | 34.4 | 36 | 36 | +0.2 (+0.56%) | 29,353 |
7 May 2007 | INR | 35.1 | 36.8 | 35.05 | 35.8 | 35.8 | -0.2 (-0.56%) | 2,700 |
4 May 2007 | INR | 35 | 36 | 34 | 36 | 36 | +0.7 (+1.98%) | 18,960 |
3 May 2007 | INR | 34.6 | 36 | 34.6 | 35.3 | 35.3 | +1 (+2.92%) | 4,418 |
30 Apr 2007 | INR | 34.05 | 34.3 | 34.05 | 34.3 | 34.3 | -1.45 (-4.06%) | 400 |
27 Apr 2007 | INR | 34.45 | 36 | 34.45 | 35.75 | 35.75 | -0.45 (-1.24%) | 2,275 |
26 Apr 2007 | INR | 39.75 | 39.75 | 36.2 | 36.2 | 36.2 | -1.8 (-4.74%) | 6,468 |
25 Apr 2007 | INR | 36.6 | 39 | 36 | 38 | 38 | 0.0 (0.0%) | 12,824 |
24 Apr 2007 | INR | 36.5 | 38.85 | 36.15 | 38 | 38 | 0.0 (0.0%) | 7,304 |
23 Apr 2007 | INR | 35.65 | 38.1 | 35.65 | 38 | 38 | +1 (+2.70%) | 6,637 |
20 Apr 2007 | INR | 36.4 | 38.85 | 35.7 | 37 | 37 | 0.0 (0.0%) | 6,219 |
19 Apr 2007 | INR | 36 | 37.4 | 36 | 37 | 37 | +0.1 (+0.27%) | 760 |
18 Apr 2007 | INR | 35.1 | 36.9 | 35.1 | 36.9 | 36.9 | +0.9 (+2.50%) | 4,078 |
17 Apr 2007 | INR | 35.1 | 36.65 | 35.05 | 36 | 36 | +0.25 (+0.70%) | 5,000 |
16 Apr 2007 | INR | 36 | 37 | 35.5 | 35.75 | 35.75 | -0.25 (-0.69%) | 3,586 |
13 Apr 2007 | INR | 35.95 | 36.5 | 35.3 | 36 | 36 | -0.3 (-0.83%) | 2,812 |
12 Apr 2007 | INR | 35.7 | 37.5 | 35.65 | 36.3 | 36.3 | -1.2 (-3.20%) | 1,900 |
11 Apr 2007 | INR | 36.6 | 37.5 | 36.2 | 37.5 | 37.5 | -1.4 (-3.60%) | 2,175 |
10 Apr 2007 | INR | 37.25 | 38.9 | 36.5 | 38.9 | 38.9 | +1.1 (+2.91%) | 4,981 |
9 Apr 2007 | INR | 36.5 | 39.5 | 35.9 | 37.8 | 37.8 | +0.3 (+0.80%) | 11,667 |
5 Apr 2007 | INR | 37.95 | 38 | 36.25 | 37.5 | 37.5 | -0.25 (-0.66%) | 4,062 |
4 Apr 2007 | INR | 36 | 40 | 35.15 | 37.75 | 37.75 | +2.25 (+6.34%) | 26,829 |
3 Apr 2007 | INR | 35.85 | 35.85 | 34.2 | 35.5 | 35.5 | +0.2 (+0.57%) | 7,019 |
2 Apr 2007 | INR | 36.5 | 36.5 | 35 | 35.3 | 35.3 | -3.1 (-8.07%) | 10,967 |
30 Mar 2007 | INR | 36.5 | 39.5 | 35.3 | 38.4 | 38.4 | +2.4 (+6.67%) | 16,695 |