Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2007 | INR | 8.89 | 8.9 | 8.3 | 8.3 | 8.3 | -0.18 (-2.12%) | 9,400 |
23 May 2007 | INR | 8.65 | 8.65 | 8.36 | 8.48 | 8.48 | +0.24 (+2.91%) | 41,828 |
22 May 2007 | INR | 8.19 | 8.24 | 7.95 | 8.24 | 8.24 | +0.39 (+4.97%) | 15,150 |
21 May 2007 | INR | 7.6 | 7.85 | 7.51 | 7.85 | 7.85 | +0.35 (+4.67%) | 16,458 |
18 May 2007 | INR | 7 | 7.6 | 7 | 7.5 | 7.5 | +0.15 (+2.04%) | 17,900 |
17 May 2007 | INR | 7.05 | 7.35 | 6.95 | 7.35 | 7.35 | +0.4 (+5.76%) | 3,850 |
16 May 2007 | INR | 6.99 | 7.6 | 6.95 | 6.95 | 6.95 | -0.36 (-4.92%) | 20,800 |
15 May 2007 | INR | 7.3 | 7.31 | 6.74 | 7.31 | 7.31 | +0.26 (+3.69%) | 10,596 |
14 May 2007 | INR | 7.35 | 7.35 | 7.05 | 7.05 | 7.05 | +0.05 (+0.71%) | 1,604 |
11 May 2007 | INR | 7.59 | 7.6 | 7 | 7 | 7 | -0.35 (-4.76%) | 1,000 |
10 May 2007 | INR | 7.35 | 7.35 | 7.34 | 7.35 | 7.35 | +0.35 (+5%) | 2,600 |
9 May 2007 | INR | 7 | 7 | 6.85 | 7 | 7 | +0.33 (+4.95%) | 5,200 |
8 May 2007 | INR | 7 | 7.3 | 6.67 | 6.67 | 6.67 | -0.33 (-4.71%) | 7,000 |
7 May 2007 | INR | 7 | 7.3 | 6.88 | 7 | 7 | -0.24 (-3.31%) | 16,940 |
4 May 2007 | INR | 7.6 | 7.6 | 7.24 | 7.24 | 7.24 | -0.36 (-4.74%) | 7,960 |
3 May 2007 | INR | 7.85 | 7.85 | 7.6 | 7.6 | 7.6 | -0.25 (-3.18%) | 6,000 |
2 May 2007 | INR | 0 | 0 | 0 | 7.85 | 7.85 | 0.0 (0.0%) | 0 |
1 May 2007 | INR | 0 | 0 | 0 | 7.85 | 7.85 | 0.0 (0.0%) | 0 |
30 Apr 2007 | INR | 7.55 | 8.1 | 7.55 | 7.85 | 7.85 | +0.1 (+1.29%) | 7,500 |
27 Apr 2007 | INR | 8 | 8 | 7.75 | 7.75 | 7.75 | -0.35 (-4.32%) | 8,444 |
26 Apr 2007 | INR | 7.95 | 8.2 | 7.93 | 8.1 | 8.1 | -0.19 (-2.29%) | 8,910 |
25 Apr 2007 | INR | 7.85 | 8.29 | 7.81 | 8.29 | 8.29 | +0.09 (+1.10%) | 4,798 |
24 Apr 2007 | INR | 8.25 | 8.25 | 7.8 | 8.2 | 8.2 | +0.05 (+0.61%) | 10,800 |
23 Apr 2007 | INR | 7.8 | 8.4 | 7.8 | 8.15 | 8.15 | +0.15 (+1.88%) | 33,890 |
20 Apr 2007 | INR | 8.25 | 8.27 | 7.5 | 8 | 8 | +0.12 (+1.52%) | 48,110 |
19 Apr 2007 | INR | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.41 (-4.95%) | 25,940 |
18 Apr 2007 | INR | 8.29 | 9.15 | 8.29 | 8.29 | 8.29 | -0.43 (-4.93%) | 36,900 |
17 Apr 2007 | INR | 9.62 | 9.62 | 8.72 | 8.72 | 8.72 | -0.45 (-4.91%) | 148,826 |
16 Apr 2007 | INR | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | +0.43 (+4.92%) | 1,600 |
13 Apr 2007 | INR | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | +0.41 (+4.92%) | 4,330 |