Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2007 | INR | 21.1 | 21.5 | 20.25 | 21.15 | 21.15 | -0.65 (-2.98%) | 6,625 |
15 May 2007 | INR | 23.45 | 23.45 | 21.25 | 21.8 | 21.8 | -0.15 (-0.68%) | 1,725 |
14 May 2007 | INR | 21.35 | 22.85 | 21.35 | 21.95 | 21.95 | -0.05 (-0.23%) | 9,222 |
11 May 2007 | INR | 20 | 22 | 19.55 | 22 | 22 | +2 (+10%) | 10,883 |
10 May 2007 | INR | 20 | 20.45 | 20 | 20 | 20 | +0.45 (+2.30%) | 4,072 |
9 May 2007 | INR | 20 | 20 | 19.55 | 19.55 | 19.55 | -0.95 (-4.63%) | 2,491 |
8 May 2007 | INR | 20.3 | 20.5 | 20.15 | 20.5 | 20.5 | +0.3 (+1.49%) | 479 |
7 May 2007 | INR | 20.6 | 20.6 | 20 | 20.2 | 20.2 | -0.3 (-1.46%) | 2,475 |
4 May 2007 | INR | 20.2 | 20.85 | 20.2 | 20.5 | 20.5 | -0.1 (-0.49%) | 2,330 |
3 May 2007 | INR | 21 | 21.4 | 20.3 | 20.6 | 20.6 | -0.1 (-0.48%) | 2,503 |
30 Apr 2007 | INR | 20.65 | 21 | 20.5 | 20.7 | 20.7 | +0.2 (+0.98%) | 3,027 |
27 Apr 2007 | INR | 21.2 | 21.2 | 20.5 | 20.5 | 20.5 | -0.25 (-1.20%) | 3,299 |
26 Apr 2007 | INR | 21.05 | 21.6 | 20.75 | 20.75 | 20.75 | -0.55 (-2.58%) | 4,944 |
25 Apr 2007 | INR | 21.7 | 22.7 | 21 | 21.3 | 21.3 | +0.6 (+2.90%) | 2,950 |
24 Apr 2007 | INR | 20.75 | 21.5 | 20.55 | 20.7 | 20.7 | -0.3 (-1.43%) | 4,647 |
23 Apr 2007 | INR | 22.6 | 22.6 | 21 | 21 | 21 | -0.75 (-3.45%) | 4,507 |
20 Apr 2007 | INR | 21.8 | 22.4 | 21 | 21.75 | 21.75 | +0.85 (+4.07%) | 8,755 |
19 Apr 2007 | INR | 20.55 | 21.95 | 20.55 | 20.9 | 20.9 | -1.55 (-6.90%) | 3,028 |
18 Apr 2007 | INR | 21.7 | 22.45 | 21.7 | 22.45 | 22.45 | +0.5 (+2.28%) | 5,130 |
17 Apr 2007 | INR | 21.8 | 22 | 21.55 | 21.95 | 21.95 | +0.25 (+1.15%) | 3,910 |
16 Apr 2007 | INR | 21.2 | 21.9 | 20.75 | 21.7 | 21.7 | -0.3 (-1.36%) | 7,950 |
13 Apr 2007 | INR | 21.6 | 22 | 21.05 | 22 | 22 | +0.25 (+1.15%) | 7,400 |
12 Apr 2007 | INR | 21.55 | 22.7 | 21.5 | 21.75 | 21.75 | -0.95 (-4.19%) | 2,711 |
11 Apr 2007 | INR | 23 | 23.05 | 22.7 | 22.7 | 22.7 | -0.7 (-2.99%) | 3,591 |
10 Apr 2007 | INR | 23 | 23.45 | 22.7 | 23.4 | 23.4 | -0.1 (-0.43%) | 1,460 |
9 Apr 2007 | INR | 23.65 | 24.1 | 23.3 | 23.5 | 23.5 | -0.95 (-3.89%) | 7,232 |
5 Apr 2007 | INR | 24.6 | 25.25 | 24.4 | 24.45 | 24.45 | -0.15 (-0.61%) | 8,226 |
4 Apr 2007 | INR | 25 | 25 | 24.4 | 24.6 | 24.6 | +0.15 (+0.61%) | 7,440 |
3 Apr 2007 | INR | 24.65 | 25.25 | 23.5 | 24.45 | 24.45 | -0.25 (-1.01%) | 8,167 |
2 Apr 2007 | INR | 25.3 | 25.9 | 24.1 | 24.7 | 24.7 | -0.15 (-0.60%) | 12,125 |