Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2007 | INR | 0 | 0 | 0 | 60 | 6 | 0.0 (0.0%) | 0 |
1 May 2007 | INR | 0 | 0 | 0 | 60 | 6 | 0.0 (0.0%) | 0 |
30 Apr 2007 | INR | 57.65 | 60 | 57.65 | 60 | 6 | +0.25 (+0.42%) | 5,000 |
27 Apr 2007 | INR | 58.75 | 60.9 | 58.75 | 59.75 | 5.975 | -0.95 (-1.57%) | 7,000 |
26 Apr 2007 | INR | 61.75 | 62 | 60.25 | 60.7 | 6.07 | -0.75 (-1.22%) | 64,540 |
25 Apr 2007 | INR | 60.9 | 62 | 59.1 | 61.45 | 6.145 | +2.05 (+3.45%) | 24,030 |
24 Apr 2007 | INR | 59.8 | 59.8 | 56.1 | 59.4 | 5.94 | +0.4 (+0.68%) | 10,650 |
23 Apr 2007 | INR | 57.5 | 60.05 | 57.5 | 59 | 5.9 | -1.25 (-2.07%) | 9,350 |
20 Apr 2007 | INR | 60 | 62.9 | 58.65 | 60.25 | 6.025 | -0.8 (-1.31%) | 30,750 |
19 Apr 2007 | INR | 61.4 | 62 | 60.5 | 61.05 | 6.105 | +0.05 (+0.08%) | 12,200 |
18 Apr 2007 | INR | 58.7 | 61.5 | 58 | 61 | 6.1 | +1 (+1.67%) | 46,300 |
17 Apr 2007 | INR | 55.1 | 60 | 55.1 | 60 | 6 | +2 (+3.45%) | 45,750 |
16 Apr 2007 | INR | 55.5 | 59 | 55.1 | 58 | 5.8 | +0.95 (+1.67%) | 32,310 |
13 Apr 2007 | INR | 57 | 58 | 54.7 | 57.05 | 5.705 | +0.95 (+1.69%) | 33,250 |
12 Apr 2007 | INR | 55.05 | 57.95 | 55 | 56.1 | 5.61 | -1.7 (-2.94%) | 16,940 |
11 Apr 2007 | INR | 56.35 | 57.8 | 56 | 57.8 | 5.78 | +2.75 (+5.00%) | 31,440 |
10 Apr 2007 | INR | 54.6 | 55.05 | 51.15 | 55.05 | 5.505 | +1.95 (+3.67%) | 299,200 |
9 Apr 2007 | INR | 51.1 | 53.1 | 50 | 53.1 | 5.31 | +2.5 (+4.94%) | 17,510 |
6 Apr 2007 | INR | 0 | 0 | 0 | 50.6 | 5.06 | 0.0 (0.0%) | 0 |
5 Apr 2007 | INR | 50.1 | 52 | 50.1 | 50.6 | 5.06 | -1.4 (-2.69%) | 8,000 |
4 Apr 2007 | INR | 52 | 52 | 52 | 52 | 5.2 | +1.05 (+2.06%) | 390 |
3 Apr 2007 | INR | 53.7 | 53.7 | 50.95 | 50.95 | 5.095 | -2.65 (-4.94%) | 120 |
2 Apr 2007 | INR | 53.6 | 53.6 | 53.6 | 53.6 | 5.36 | -0.2 (-0.37%) | 1,000 |
30 Mar 2007 | INR | 50.25 | 53.85 | 50.25 | 53.8 | 5.38 | +2.1 (+4.06%) | 205,000 |
29 Mar 2007 | INR | 52.1 | 52.1 | 51.7 | 51.7 | 5.17 | -2.7 (-4.96%) | 2,500 |
28 Mar 2007 | INR | 49.85 | 54.85 | 49.85 | 54.4 | 5.44 | +2.15 (+4.11%) | 191,000 |
27 Mar 2007 | INR | 0 | 0 | 0 | 52.25 | 5.225 | 0.0 (0.0%) | 0 |
26 Mar 2007 | INR | 51.65 | 54.9 | 51.6 | 52.25 | 5.225 | -1.7 (-3.15%) | 5,930 |
23 Mar 2007 | INR | 52.5 | 53.95 | 52.05 | 53.95 | 5.395 | +0.85 (+1.60%) | 5,920 |
22 Mar 2007 | INR | 55 | 55 | 53.1 | 53.1 | 5.31 | -0.65 (-1.21%) | 1,000 |