Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2007 | INR | 5.29 | 5.5 | 5.16 | 5.18 | 5.18 | -0.05 (-0.96%) | 2,364 |
7 May 2007 | INR | 5.25 | 5.65 | 5.01 | 5.23 | 5.23 | +0.08 (+1.55%) | 3,386 |
4 May 2007 | INR | 5.1 | 5.23 | 5.1 | 5.15 | 5.15 | -0.08 (-1.53%) | 1,230 |
3 May 2007 | INR | 5.09 | 5.23 | 5 | 5.23 | 5.23 | +0.23 (+4.60%) | 7,475 |
30 Apr 2007 | INR | 5.01 | 5.01 | 5 | 5 | 5 | -0.1 (-1.96%) | 803 |
27 Apr 2007 | INR | 5 | 5.1 | 5 | 5.1 | 5.1 | +0.1 (+2%) | 6,200 |
26 Apr 2007 | INR | 4.8 | 5.19 | 4.7 | 5 | 5 | 0.0 (0.0%) | 2,540 |
25 Apr 2007 | INR | 4.65 | 5 | 4.65 | 5 | 5 | 0.0 (0.0%) | 3,977 |
24 Apr 2007 | INR | 4.51 | 5 | 4.5 | 5 | 5 | +0.4 (+8.70%) | 2,460 |
23 Apr 2007 | INR | 5 | 5 | 4.56 | 4.6 | 4.6 | -0.4 (-8%) | 5,190 |
20 Apr 2007 | INR | 4.8 | 5 | 4.8 | 5 | 5 | -0.04 (-0.79%) | 370 |
19 Apr 2007 | INR | 4.72 | 5.04 | 4.72 | 5.04 | 5.04 | +0.04 (+0.80%) | 558 |
18 Apr 2007 | INR | 5.6 | 5.6 | 5 | 5 | 5 | -0.1 (-1.96%) | 3,961 |
17 Apr 2007 | INR | 4.55 | 5.1 | 4.44 | 5.1 | 5.1 | +0.32 (+6.69%) | 21,950 |
16 Apr 2007 | INR | 4.9 | 4.92 | 4.77 | 4.78 | 4.78 | -0.17 (-3.43%) | 850 |
13 Apr 2007 | INR | 5.05 | 5.06 | 4.95 | 4.95 | 4.95 | -0.1 (-1.98%) | 2,150 |
12 Apr 2007 | INR | 5.02 | 5.05 | 5.02 | 5.05 | 5.05 | +0.03 (+0.60%) | 1,150 |
11 Apr 2007 | INR | 5.1 | 5.1 | 5.02 | 5.02 | 5.02 | -0.13 (-2.52%) | 1,860 |
10 Apr 2007 | INR | 5 | 5.16 | 5 | 5.15 | 5.15 | +0.05 (+0.98%) | 2,370 |
9 Apr 2007 | INR | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | +0.08 (+1.59%) | 1,550 |
5 Apr 2007 | INR | 5.01 | 5.03 | 5 | 5.02 | 5.02 | -0.03 (-0.59%) | 1,437 |
4 Apr 2007 | INR | 5 | 5.1 | 5 | 5.05 | 5.05 | -0.01 (-0.20%) | 680 |
3 Apr 2007 | INR | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.06 (-1.17%) | 300 |
2 Apr 2007 | INR | 5.01 | 5.12 | 5.01 | 5.12 | 5.12 | +0.46 (+9.87%) | 2,454 |
30 Mar 2007 | INR | 4.25 | 4.9 | 4.25 | 4.66 | 4.66 | +0.06 (+1.30%) | 1,560 |
29 Mar 2007 | INR | 4.5 | 4.61 | 4.5 | 4.6 | 4.6 | -0.25 (-5.15%) | 530 |
28 Mar 2007 | INR | 4.75 | 5.03 | 4.75 | 4.85 | 4.85 | -0.35 (-6.73%) | 1,427 |
26 Mar 2007 | INR | 4.73 | 5.2 | 4.73 | 5.2 | 5.2 | -0.05 (-0.95%) | 1,685 |
23 Mar 2007 | INR | 5.53 | 5.53 | 5 | 5.25 | 5.25 | +0.22 (+4.37%) | 1,892 |
22 Mar 2007 | INR | 4.75 | 5.1 | 4.75 | 5.03 | 5.03 | -0.07 (-1.37%) | 1,900 |