Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2007 | INR | 39.4 | 40 | 38.05 | 38.05 | 38.05 | -1.6 (-4.04%) | 3,190 |
14 Jun 2007 | INR | 41.85 | 41.85 | 38.5 | 39.65 | 39.65 | +0.45 (+1.15%) | 1,397 |
13 Jun 2007 | INR | 40.5 | 40.5 | 39.15 | 39.2 | 39.2 | -0.8 (-2%) | 872 |
12 Jun 2007 | INR | 44 | 44 | 38.3 | 40 | 40 | -1.4 (-3.38%) | 4,075 |
11 Jun 2007 | INR | 42 | 42.55 | 40.3 | 41.4 | 41.4 | +0.25 (+0.61%) | 769 |
8 Jun 2007 | INR | 42 | 42 | 40.9 | 41.15 | 41.15 | -0.65 (-1.56%) | 2,454 |
7 Jun 2007 | INR | 43.5 | 43.5 | 41.75 | 41.8 | 41.8 | -0.2 (-0.48%) | 548 |
6 Jun 2007 | INR | 45 | 45 | 42 | 42 | 42 | -1.95 (-4.44%) | 7,715 |
5 Jun 2007 | INR | 45 | 45.95 | 42.8 | 43.95 | 43.95 | -2.45 (-5.28%) | 8,339 |
4 Jun 2007 | INR | 47.5 | 47.5 | 44 | 46.4 | 46.4 | +0.4 (+0.87%) | 6,148 |
31 May 2007 | INR | 45.6 | 47 | 44.5 | 46 | 46 | -0.9 (-1.92%) | 2,680 |
30 May 2007 | INR | 44.55 | 48 | 44.55 | 46.9 | 46.9 | +1.9 (+4.22%) | 3,519 |
29 May 2007 | INR | 42.9 | 47.5 | 42.8 | 45 | 45 | 0.0 (0.0%) | 2,759 |
28 May 2007 | INR | 43.1 | 46.25 | 43.1 | 45 | 45 | -2.45 (-5.16%) | 1,120 |
25 May 2007 | INR | 41.5 | 47.45 | 41.5 | 47.45 | 47.45 | -0.1 (-0.21%) | 3,069 |
24 May 2007 | INR | 42.75 | 48 | 42.75 | 47.55 | 47.55 | +5.05 (+11.88%) | 14,253 |
23 May 2007 | INR | 44.5 | 45 | 41 | 42.5 | 42.5 | +0.7 (+1.67%) | 5,477 |
22 May 2007 | INR | 45.85 | 45.85 | 40.5 | 41.8 | 41.8 | -1.1 (-2.56%) | 1,146 |
21 May 2007 | INR | 41 | 44.5 | 41 | 42.9 | 42.9 | +2.25 (+5.54%) | 791 |
18 May 2007 | INR | 42 | 42.5 | 40.6 | 40.65 | 40.65 | -1.05 (-2.52%) | 1,336 |
17 May 2007 | INR | 42.55 | 43.95 | 41.7 | 41.7 | 41.7 | -1.3 (-3.02%) | 2,025 |
16 May 2007 | INR | 41.9 | 44 | 41.9 | 43 | 43 | -0.95 (-2.16%) | 1,032 |
15 May 2007 | INR | 42 | 43.95 | 42 | 43.95 | 43.95 | +0.35 (+0.80%) | 461 |
14 May 2007 | INR | 41.55 | 45 | 41.55 | 43.6 | 43.6 | +2.1 (+5.06%) | 3,003 |
11 May 2007 | INR | 40.25 | 43.95 | 40.25 | 41.5 | 41.5 | -1 (-2.35%) | 1,862 |
10 May 2007 | INR | 44 | 44 | 40.15 | 42.5 | 42.5 | +1.7 (+4.17%) | 959 |
9 May 2007 | INR | 42 | 43.9 | 40.2 | 40.8 | 40.8 | -1.2 (-2.86%) | 5,605 |
8 May 2007 | INR | 44.85 | 44.85 | 42 | 42 | 42 | -1.9 (-4.33%) | 351 |
7 May 2007 | INR | 41.35 | 43.9 | 41.35 | 43.9 | 43.9 | +1.05 (+2.45%) | 1,824 |
4 May 2007 | INR | 41.05 | 45.85 | 41.05 | 42.85 | 42.85 | -0.65 (-1.49%) | 500 |