Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2007 | INR | 3.86 | 4.14 | 3.82 | 4.14 | 4.14 | +0.12 (+2.99%) | 9,137 |
29 Jun 2007 | INR | 4 | 4.02 | 3.85 | 4.02 | 4.02 | +0.19 (+4.96%) | 5,934 |
28 Jun 2007 | INR | 3.8 | 3.99 | 3.74 | 3.83 | 3.83 | -0.07 (-1.79%) | 4,425 |
27 Jun 2007 | INR | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | -0.1 (-2.50%) | 4,301 |
26 Jun 2007 | INR | 4 | 4.08 | 4 | 4 | 4 | -0.07 (-1.72%) | 1,765 |
25 Jun 2007 | INR | 4 | 4.15 | 4 | 4.07 | 4.07 | +0.06 (+1.50%) | 5,201 |
22 Jun 2007 | INR | 4 | 4.14 | 3.8 | 4.01 | 4.01 | +0.07 (+1.78%) | 100,901 |
21 Jun 2007 | INR | 4.1 | 4.1 | 3.94 | 3.94 | 3.94 | -0.2 (-4.83%) | 6,250 |
20 Jun 2007 | INR | 3.97 | 4.22 | 3.97 | 4.14 | 4.14 | -0.03 (-0.72%) | 3,250 |
19 Jun 2007 | INR | 3.95 | 4.29 | 3.95 | 4.17 | 4.17 | +0.02 (+0.48%) | 5,515 |
18 Jun 2007 | INR | 4.02 | 4.15 | 3.91 | 4.15 | 4.15 | +0.04 (+0.97%) | 3,735 |
15 Jun 2007 | INR | 4.05 | 4.23 | 4.05 | 4.11 | 4.11 | +0.06 (+1.48%) | 4,050 |
14 Jun 2007 | INR | 4 | 4.05 | 3.97 | 4.05 | 4.05 | +0.12 (+3.05%) | 3,263 |
13 Jun 2007 | INR | 3.95 | 3.95 | 3.93 | 3.93 | 3.93 | -0.1 (-2.48%) | 300 |
12 Jun 2007 | INR | 3.94 | 4.34 | 3.94 | 4.03 | 4.03 | -0.11 (-2.66%) | 3,430 |
11 Jun 2007 | INR | 4.07 | 4.14 | 4.07 | 4.14 | 4.14 | -0.09 (-2.13%) | 948 |
8 Jun 2007 | INR | 4.26 | 4.27 | 4.23 | 4.23 | 4.23 | -0.39 (-8.44%) | 10,649 |
6 Jun 2007 | INR | 4.5 | 4.62 | 4.35 | 4.62 | 4.62 | +0.22 (+5%) | 16,500 |
5 Jun 2007 | INR | 4.2 | 4.47 | 4.1 | 4.4 | 4.4 | +0.05 (+1.15%) | 2,100 |
4 Jun 2007 | INR | 3.95 | 4.35 | 3.95 | 4.35 | 4.35 | +0.1 (+2.35%) | 5,601 |
31 May 2007 | INR | 4.11 | 4.5 | 4.11 | 4.25 | 4.25 | -0.06 (-1.39%) | 5,350 |
30 May 2007 | INR | 4.48 | 4.48 | 4.31 | 4.31 | 4.31 | -0.17 (-3.79%) | 3,000 |
29 May 2007 | INR | 4.48 | 4.52 | 4.48 | 4.48 | 4.48 | -0.22 (-4.68%) | 3,850 |
28 May 2007 | INR | 4.65 | 5.09 | 4.61 | 4.7 | 4.7 | -0.19 (-3.89%) | 9,944 |
25 May 2007 | INR | 4.85 | 4.89 | 4.44 | 4.89 | 4.89 | +0.23 (+4.94%) | 5,300 |
24 May 2007 | INR | 4.6 | 4.81 | 4.57 | 4.66 | 4.66 | -0.14 (-2.92%) | 5,103 |
23 May 2007 | INR | 4.63 | 4.8 | 4.63 | 4.8 | 4.8 | -0.1 (-2.04%) | 14,400 |
22 May 2007 | INR | 5 | 5 | 4.65 | 4.9 | 4.9 | +0.03 (+0.62%) | 7,000 |
21 May 2007 | INR | 4.9 | 5 | 4.86 | 4.87 | 4.87 | -0.52 (-9.65%) | 15,602 |
18 May 2007 | INR | 5.56 | 5.56 | 5.04 | 5.39 | 5.39 | +0.09 (+1.70%) | 12,900 |