Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2007 | INR | 19.7 | 20.5 | 19.55 | 19.9 | 19.9 | -0.15 (-0.75%) | 50,703 |
6 Jun 2007 | INR | 20.2 | 20.7 | 20 | 20.05 | 20.05 | -0.35 (-1.72%) | 51,780 |
5 Jun 2007 | INR | 20.75 | 20.75 | 20 | 20.4 | 20.4 | +0.2 (+0.99%) | 55,214 |
4 Jun 2007 | INR | 21 | 21.35 | 20.1 | 20.2 | 20.2 | -1 (-4.72%) | 82,382 |
31 May 2007 | INR | 21.15 | 21.4 | 20.6 | 21.2 | 21.2 | +0.1 (+0.47%) | 63,780 |
30 May 2007 | INR | 21.75 | 22.2 | 21 | 21.1 | 21.1 | -0.05 (-0.24%) | 158,696 |
29 May 2007 | INR | 20.15 | 21.35 | 20.15 | 21.15 | 21.15 | +0.35 (+1.68%) | 153,741 |
28 May 2007 | INR | 21.95 | 22.5 | 20.8 | 20.8 | 20.8 | -1.05 (-4.81%) | 249,410 |
25 May 2007 | INR | 21.35 | 22.3 | 20.7 | 21.85 | 21.85 | +0.55 (+2.58%) | 228,245 |
24 May 2007 | INR | 20.2 | 21.35 | 19.9 | 21.3 | 21.3 | +0.85 (+4.16%) | 224,194 |
23 May 2007 | INR | 21 | 21.5 | 20.25 | 20.45 | 20.45 | -0.8 (-3.76%) | 100,327 |
22 May 2007 | INR | 21.8 | 21.8 | 20.85 | 21.25 | 21.25 | -0.25 (-1.16%) | 67,235 |
21 May 2007 | INR | 22.15 | 22.5 | 21.5 | 21.5 | 21.5 | -0.4 (-1.83%) | 92,815 |
18 May 2007 | INR | 22.5 | 22.5 | 21.7 | 21.9 | 21.9 | -0.55 (-2.45%) | 106,180 |
17 May 2007 | INR | 22.3 | 23.1 | 22.3 | 22.45 | 22.45 | +0.05 (+0.22%) | 146,484 |
16 May 2007 | INR | 22 | 22.6 | 21.5 | 22.4 | 22.4 | +0.6 (+2.75%) | 150,577 |
15 May 2007 | INR | 22.6 | 22.9 | 21.7 | 21.8 | 21.8 | -0.8 (-3.54%) | 82,251 |
14 May 2007 | INR | 24.15 | 24.15 | 22.55 | 22.6 | 22.6 | -1.1 (-4.64%) | 318,224 |
11 May 2007 | INR | 22.9 | 24.15 | 22.15 | 23.7 | 23.7 | +0.7 (+3.04%) | 422,368 |
10 May 2007 | INR | 23.9 | 25.3 | 22.8 | 23 | 23 | -0.3 (-1.29%) | 609,984 |
9 May 2007 | INR | 21.7 | 23.85 | 20.3 | 23.3 | 23.3 | +1.6 (+7.37%) | 771,630 |
8 May 2007 | INR | 24.4 | 24.4 | 21.55 | 21.7 | 21.7 | -2.2 (-9.21%) | 336,754 |
7 May 2007 | INR | 24.6 | 25.7 | 23.6 | 23.9 | 23.9 | +0.5 (+2.14%) | 1,788,731 |
4 May 2007 | INR | 22.1 | 23.4 | 22 | 23.4 | 23.4 | +2.1 (+9.86%) | 749,046 |
3 May 2007 | INR | 19.7 | 21.3 | 19.35 | 21.3 | 21.3 | +1.9 (+9.79%) | 833,013 |
30 Apr 2007 | INR | 20.45 | 20.45 | 19.25 | 19.4 | 19.4 | +0.8 (+4.30%) | 374,564 |
27 Apr 2007 | INR | 18.55 | 19.5 | 18.1 | 18.6 | 18.6 | +0.6 (+3.33%) | 228,508 |
26 Apr 2007 | INR | 19.6 | 19.6 | 17.9 | 18 | 18 | -0.2 (-1.10%) | 131,032 |
25 Apr 2007 | INR | 18.95 | 18.95 | 17.9 | 18.2 | 18.2 | -0.7 (-3.70%) | 107,565 |
24 Apr 2007 | INR | 18.4 | 19.35 | 17.6 | 18.9 | 18.9 | +1.3 (+7.39%) | 294,088 |