Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2007 | INR | 49 | 50.9 | 48 | 48.8 | 48.8 | -0.2 (-0.41%) | 116,657 |
4 Jun 2007 | INR | 51 | 51 | 48 | 49 | 49 | -1 (-2%) | 22,965 |
31 May 2007 | INR | 53 | 53.85 | 49.75 | 50 | 50 | -2.35 (-4.49%) | 42,330 |
30 May 2007 | INR | 50 | 52.55 | 47.95 | 52.35 | 52.35 | +2.35 (+4.70%) | 103,055 |
29 May 2007 | INR | 50.5 | 51.5 | 49.35 | 50 | 50 | -0.1 (-0.20%) | 41,220 |
28 May 2007 | INR | 49.9 | 50.1 | 47.05 | 50.1 | 50.1 | +2.35 (+4.92%) | 98,068 |
25 May 2007 | INR | 44.05 | 48.4 | 44.05 | 47.75 | 47.75 | +1.65 (+3.58%) | 69,316 |
24 May 2007 | INR | 44.9 | 46.1 | 43.25 | 46.1 | 46.1 | +2.15 (+4.89%) | 60,267 |
23 May 2007 | INR | 42.9 | 43.95 | 42.3 | 43.95 | 43.95 | +2.05 (+4.89%) | 59,321 |
22 May 2007 | INR | 39.5 | 41.9 | 38.65 | 41.9 | 41.9 | +2.3 (+5.81%) | 56,304 |
21 May 2007 | INR | 42.9 | 43.7 | 39.6 | 39.6 | 39.6 | -2.05 (-4.92%) | 57,777 |
18 May 2007 | INR | 42.1 | 43.45 | 41.6 | 41.65 | 41.65 | -1.95 (-4.47%) | 5,411 |
17 May 2007 | INR | 45.75 | 47.7 | 43.6 | 43.6 | 43.6 | -2.25 (-4.91%) | 41,215 |
16 May 2007 | INR | 45.9 | 46.45 | 44 | 45.85 | 45.85 | +1.4 (+3.15%) | 36,349 |
15 May 2007 | INR | 43.5 | 45.05 | 42.3 | 44.45 | 44.45 | +1.5 (+3.49%) | 55,887 |
14 May 2007 | INR | 42.9 | 44.6 | 41.7 | 42.95 | 42.95 | +0.2 (+0.47%) | 30,487 |
11 May 2007 | INR | 42.95 | 43.5 | 42.2 | 42.75 | 42.75 | -0.4 (-0.93%) | 14,705 |
10 May 2007 | INR | 40.55 | 44.35 | 40.55 | 43.15 | 43.15 | +0.9 (+2.13%) | 29,736 |
9 May 2007 | INR | 43.9 | 44 | 42 | 42.25 | 42.25 | +0.25 (+0.60%) | 15,236 |
8 May 2007 | INR | 42.45 | 43.7 | 41.5 | 42 | 42 | -0.5 (-1.18%) | 62,335 |
7 May 2007 | INR | 42.25 | 42.85 | 41 | 42.5 | 42.5 | +1.25 (+3.03%) | 61,528 |
4 May 2007 | INR | 42.5 | 42.5 | 40 | 41.25 | 41.25 | +0.65 (+1.60%) | 62,489 |
3 May 2007 | INR | 39.55 | 40.8 | 39 | 40.6 | 40.6 | +1.7 (+4.37%) | 92,734 |
30 Apr 2007 | INR | 36.6 | 38.9 | 36.55 | 38.9 | 38.9 | +1.9 (+5.14%) | 75,725 |
27 Apr 2007 | INR | 35.05 | 37.05 | 34.3 | 37 | 37 | +1.7 (+4.82%) | 68,979 |
26 Apr 2007 | INR | 36.5 | 36.9 | 35.25 | 35.3 | 35.3 | +0.15 (+0.43%) | 59,300 |
25 Apr 2007 | INR | 36.3 | 36.5 | 35 | 35.15 | 35.15 | -1.55 (-4.22%) | 8,002 |
24 Apr 2007 | INR | 39.45 | 39.45 | 36.1 | 36.7 | 36.7 | -1 (-2.65%) | 6,253 |
23 Apr 2007 | INR | 39.5 | 39.5 | 37.4 | 37.7 | 37.7 | -0.8 (-2.08%) | 8,990 |
20 Apr 2007 | INR | 39.5 | 39.5 | 37.6 | 38.5 | 38.5 | +0.4 (+1.05%) | 21,094 |