Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2007 | INR | 34.85 | 36.4 | 33.05 | 33.5 | 33.5 | -1.4 (-4.01%) | 3,608 |
4 May 2007 | INR | 33 | 34.9 | 32.4 | 34.9 | 34.9 | +2.4 (+7.38%) | 7,116 |
3 May 2007 | INR | 33 | 34 | 32 | 32.5 | 32.5 | -0.55 (-1.66%) | 550 |
27 Apr 2007 | INR | 33.5 | 33.5 | 33.05 | 33.05 | 33.05 | -0.25 (-0.75%) | 250 |
26 Apr 2007 | INR | 34.7 | 34.7 | 32.75 | 33.3 | 33.3 | -1.05 (-3.06%) | 500 |
25 Apr 2007 | INR | 37.5 | 37.5 | 34.15 | 34.35 | 34.35 | +0.35 (+1.03%) | 12,314 |
24 Apr 2007 | INR | 34 | 34 | 34 | 34 | 34 | -0.55 (-1.59%) | 1,600 |
23 Apr 2007 | INR | 34 | 34.55 | 33.2 | 34.55 | 34.55 | +0.45 (+1.32%) | 1,310 |
20 Apr 2007 | INR | 33.9 | 34.85 | 33.9 | 34.1 | 34.1 | -1.4 (-3.94%) | 650 |
19 Apr 2007 | INR | 34.5 | 36 | 34.15 | 35.5 | 35.5 | -0.75 (-2.07%) | 1,400 |
18 Apr 2007 | INR | 35 | 36.25 | 35 | 36.25 | 36.25 | -0.35 (-0.96%) | 705 |
17 Apr 2007 | INR | 36.55 | 36.6 | 33.55 | 36.6 | 36.6 | +1.6 (+4.57%) | 630 |
16 Apr 2007 | INR | 35 | 35 | 35 | 35 | 35 | +1.3 (+3.86%) | 250 |
13 Apr 2007 | INR | 36.45 | 36.45 | 33.7 | 33.7 | 33.7 | -0.65 (-1.89%) | 270 |
12 Apr 2007 | INR | 34.5 | 36.95 | 34.35 | 34.35 | 34.35 | -2.65 (-7.16%) | 752 |
11 Apr 2007 | INR | 37.4 | 37.4 | 34.9 | 37 | 37 | +0.75 (+2.07%) | 1,975 |
10 Apr 2007 | INR | 35 | 36.85 | 35 | 36.25 | 36.25 | +1.1 (+3.13%) | 1,436 |
9 Apr 2007 | INR | 37 | 37.95 | 34.5 | 35.15 | 35.15 | -0.8 (-2.23%) | 4,171 |
5 Apr 2007 | INR | 34 | 36.35 | 34 | 35.95 | 35.95 | +3.95 (+12.34%) | 8,598 |
4 Apr 2007 | INR | 33.5 | 33.5 | 32 | 32 | 32 | -1.2 (-3.61%) | 300 |
3 Apr 2007 | INR | 37 | 37 | 30.75 | 33.2 | 33.2 | +1.25 (+3.91%) | 989 |
2 Apr 2007 | INR | 30.65 | 31.95 | 30.65 | 31.95 | 31.95 | -0.05 (-0.16%) | 340 |
30 Mar 2007 | INR | 32 | 32 | 31.25 | 32 | 32 | 0.0 (0.0%) | 497 |
29 Mar 2007 | INR | 30 | 32.75 | 30 | 32 | 32 | +2.85 (+9.78%) | 21,160 |
28 Mar 2007 | INR | 30.75 | 33.75 | 28.5 | 29.15 | 29.15 | -5.25 (-15.26%) | 10,190 |
26 Mar 2007 | INR | 34 | 34.9 | 32.25 | 34.4 | 34.4 | +0.4 (+1.18%) | 1,456 |
23 Mar 2007 | INR | 33.2 | 34.85 | 33.05 | 34 | 34 | 0.0 (0.0%) | 863 |
22 Mar 2007 | INR | 30.05 | 35.95 | 30.05 | 34 | 34 | 0.0 (0.0%) | 4,120 |
21 Mar 2007 | INR | 35.1 | 37.4 | 31.55 | 34 | 34 | -2.7 (-7.36%) | 2,230 |
20 Mar 2007 | INR | 39.4 | 39.4 | 36 | 36.7 | 36.7 | +1.9 (+5.46%) | 16,328 |