Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2007 | INR | 17.45 | 17.7 | 17.1 | 17.45 | 17.45 | +0.35 (+2.05%) | 19,501 |
18 May 2007 | INR | 16 | 17.35 | 16 | 17.1 | 17.1 | +0.6 (+3.64%) | 29,365 |
17 May 2007 | INR | 16.5 | 16.5 | 15.6 | 16.5 | 16.5 | +0.95 (+6.11%) | 11,549 |
16 May 2007 | INR | 16 | 16.45 | 15.55 | 15.55 | 15.55 | -0.95 (-5.76%) | 2,901 |
15 May 2007 | INR | 15.65 | 16.5 | 15.65 | 16.5 | 16.5 | +0.5 (+3.13%) | 2,250 |
14 May 2007 | INR | 15.5 | 16.5 | 15.5 | 16 | 16 | 0.0 (0.0%) | 6,701 |
11 May 2007 | INR | 15 | 16.1 | 15 | 16 | 16 | 0.0 (0.0%) | 2,345 |
10 May 2007 | INR | 15.2 | 16.3 | 15.2 | 16 | 16 | -0.3 (-1.84%) | 5,551 |
9 May 2007 | INR | 15.6 | 16.3 | 15.6 | 16.3 | 16.3 | +1.2 (+7.95%) | 8,804 |
8 May 2007 | INR | 15.5 | 16.35 | 14.75 | 15.1 | 15.1 | -1.2 (-7.36%) | 30,202 |
7 May 2007 | INR | 15.8 | 16.3 | 15.55 | 16.3 | 16.3 | 0.0 (0.0%) | 3,650 |
4 May 2007 | INR | 17.75 | 17.75 | 16.15 | 16.3 | 16.3 | -0.35 (-2.10%) | 2,750 |
3 May 2007 | INR | 17.45 | 17.45 | 16 | 16.65 | 16.65 | -0.22 (-1.30%) | 3,815 |
30 Apr 2007 | INR | 17.9 | 17.9 | 16.1 | 16.87 | 16.87 | +0.13 (+0.78%) | 18,167 |
27 Apr 2007 | INR | 16.15 | 16.79 | 16.05 | 16.74 | 16.74 | +0.1 (+0.60%) | 15,601 |
26 Apr 2007 | INR | 17.9 | 17.9 | 16.31 | 16.64 | 16.64 | +0.15 (+0.91%) | 27,541 |
25 Apr 2007 | INR | 15.5 | 16.6 | 14.8 | 16.49 | 16.49 | +0.39 (+2.42%) | 42,575 |
24 Apr 2007 | INR | 15.5 | 16.5 | 15.25 | 16.1 | 16.1 | -0.15 (-0.92%) | 10,560 |
23 Apr 2007 | INR | 17.4 | 17.4 | 16.25 | 16.25 | 16.25 | +0.15 (+0.93%) | 5,200 |
20 Apr 2007 | INR | 16 | 17 | 16 | 16.1 | 16.1 | -0.56 (-3.36%) | 6,200 |
19 Apr 2007 | INR | 17 | 17.3 | 16.55 | 16.66 | 16.66 | -0.8 (-4.58%) | 12,800 |
18 Apr 2007 | INR | 17.1 | 18.25 | 17.1 | 17.46 | 17.46 | -0.04 (-0.23%) | 23,881 |
17 Apr 2007 | INR | 18.78 | 18.78 | 17.07 | 17.5 | 17.5 | +0.42 (+2.46%) | 11,370 |
16 Apr 2007 | INR | 15.8 | 17.85 | 15.8 | 17.08 | 17.08 | +0.28 (+1.67%) | 45,860 |
13 Apr 2007 | INR | 17.2 | 17.2 | 15.6 | 16.8 | 16.8 | +0.6 (+3.70%) | 33,642 |
12 Apr 2007 | INR | 18.92 | 18.92 | 16 | 16.2 | 16.2 | -1 (-5.81%) | 68,933 |
11 Apr 2007 | INR | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | +1.56 (+9.97%) | 70,148 |
10 Apr 2007 | INR | 15.6 | 15.64 | 15.6 | 15.64 | 15.64 | +1.42 (+9.99%) | 4,601 |
9 Apr 2007 | INR | 13.2 | 14.22 | 13.2 | 14.22 | 14.22 | +1.29 (+9.98%) | 21,115 |
5 Apr 2007 | INR | 11.26 | 12.93 | 11.26 | 12.93 | 12.93 | +1.17 (+9.95%) | 7,960 |