Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2007 | INR | 11.17 | 12 | 11.17 | 12 | 12 | +0.25 (+2.13%) | 9,952 |
28 May 2007 | INR | 11.75 | 11.75 | 11.6 | 11.75 | 11.75 | +0.1 (+0.86%) | 900 |
25 May 2007 | INR | 11.5 | 12.09 | 10.95 | 11.65 | 11.65 | +0.13 (+1.13%) | 11,405 |
23 May 2007 | INR | 11.35 | 11.8 | 11.35 | 11.52 | 11.52 | -0.38 (-3.19%) | 3,180 |
22 May 2007 | INR | 11.8 | 12 | 11.6 | 11.9 | 11.9 | -0.15 (-1.24%) | 1,625 |
21 May 2007 | INR | 12.1 | 12.1 | 12.01 | 12.05 | 12.05 | 0.0 (0.0%) | 2,950 |
18 May 2007 | INR | 11.66 | 12.2 | 11.66 | 12.05 | 12.05 | +0.05 (+0.42%) | 3,500 |
17 May 2007 | INR | 12.5 | 12.58 | 12 | 12 | 12 | -0.11 (-0.91%) | 7,950 |
16 May 2007 | INR | 12.4 | 12.59 | 12.01 | 12.11 | 12.11 | +0.06 (+0.50%) | 3,250 |
15 May 2007 | INR | 12 | 12.4 | 11.22 | 12.05 | 12.05 | +0.24 (+2.03%) | 2,050 |
14 May 2007 | INR | 11.45 | 11.81 | 11.43 | 11.81 | 11.81 | +0.56 (+4.98%) | 2,001 |
11 May 2007 | INR | 11.6 | 11.6 | 11.25 | 11.25 | 11.25 | -0.03 (-0.27%) | 3,170 |
10 May 2007 | INR | 11.5 | 11.5 | 11.19 | 11.28 | 11.28 | -0.49 (-4.16%) | 2,400 |
9 May 2007 | INR | 12 | 12.24 | 11.32 | 11.77 | 11.77 | -0.13 (-1.09%) | 2,550 |
8 May 2007 | INR | 12.24 | 12.24 | 11.9 | 11.9 | 11.9 | -0.34 (-2.78%) | 900 |
7 May 2007 | INR | 12 | 12.24 | 12 | 12.24 | 12.24 | +0.05 (+0.41%) | 1,400 |
4 May 2007 | INR | 11.65 | 12.19 | 11.65 | 12.19 | 12.19 | +0.58 (+5.00%) | 2,201 |
3 May 2007 | INR | 12 | 12.01 | 11.61 | 11.61 | 11.61 | -0.39 (-3.25%) | 2,300 |
30 Apr 2007 | INR | 10.91 | 12 | 10.91 | 12 | 12 | +0.57 (+4.99%) | 601 |
27 Apr 2007 | INR | 11.7 | 11.7 | 11.43 | 11.43 | 11.43 | -0.47 (-3.95%) | 700 |
26 Apr 2007 | INR | 12.5 | 12.5 | 11.9 | 11.9 | 11.9 | -0.58 (-4.65%) | 775 |
25 Apr 2007 | INR | 11.7 | 12.77 | 11.7 | 12.48 | 12.48 | +0.18 (+1.46%) | 2,200 |
24 Apr 2007 | INR | 12.1 | 12.3 | 12.1 | 12.3 | 12.3 | +0.68 (+5.85%) | 1,016 |
23 Apr 2007 | INR | 12 | 12.78 | 11.62 | 11.62 | 11.62 | -0.73 (-5.91%) | 1,510 |
20 Apr 2007 | INR | 12.25 | 12.35 | 12 | 12.35 | 12.35 | +0.55 (+4.66%) | 1,092 |
19 Apr 2007 | INR | 12 | 12.86 | 11.67 | 11.8 | 11.8 | -0.46 (-3.75%) | 2,895 |
18 Apr 2007 | INR | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | +0.14 (+1.16%) | 500 |
17 Apr 2007 | INR | 12.5 | 12.55 | 12.12 | 12.12 | 12.12 | -0.38 (-3.04%) | 2,150 |
16 Apr 2007 | INR | 12.49 | 12.5 | 12.12 | 12.5 | 12.5 | +0.35 (+2.88%) | 1,100 |
13 Apr 2007 | INR | 12 | 12.15 | 12 | 12.15 | 12.15 | +0.15 (+1.25%) | 650 |