Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2007 | INR | 4.21 | 4.21 | 3.87 | 4.04 | 4.04 | +0.03 (+0.75%) | 5,314 |
30 May 2007 | INR | 4.23 | 4.23 | 3.9 | 4.01 | 4.01 | -0.02 (-0.50%) | 10,456 |
29 May 2007 | INR | 4.1 | 4.1 | 3.79 | 4.03 | 4.03 | +0.08 (+2.03%) | 600 |
28 May 2007 | INR | 3.95 | 4.22 | 3.95 | 3.95 | 3.95 | -0.2 (-4.82%) | 401 |
25 May 2007 | INR | 3.87 | 4.15 | 3.87 | 4.15 | 4.15 | +0.14 (+3.49%) | 1,399 |
24 May 2007 | INR | 4.02 | 4.2 | 4.01 | 4.01 | 4.01 | -0.21 (-4.98%) | 1,200 |
23 May 2007 | INR | 4 | 4.22 | 3.9 | 4.22 | 4.22 | +0.17 (+4.20%) | 1,802 |
22 May 2007 | INR | 4 | 4.38 | 4 | 4.05 | 4.05 | -0.15 (-3.57%) | 1,129 |
21 May 2007 | INR | 4.45 | 4.45 | 4.07 | 4.2 | 4.2 | -0.07 (-1.64%) | 4,173 |
18 May 2007 | INR | 4.27 | 4.6 | 4.27 | 4.27 | 4.27 | -0.22 (-4.90%) | 453 |
17 May 2007 | INR | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.14 (-3.02%) | 1 |
16 May 2007 | INR | 4.54 | 4.64 | 4.54 | 4.63 | 4.63 | +0.18 (+4.04%) | 5,101 |
15 May 2007 | INR | 4.48 | 4.48 | 4.17 | 4.45 | 4.45 | +0.18 (+4.22%) | 1,561 |
14 May 2007 | INR | 4.1 | 4.27 | 4.07 | 4.27 | 4.27 | +0.2 (+4.91%) | 1,100 |
11 May 2007 | INR | 4.02 | 4.43 | 4.02 | 4.07 | 4.07 | -0.16 (-3.78%) | 2,022 |
10 May 2007 | INR | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.27 (-6%) | 5 |
9 May 2007 | INR | 4.46 | 4.5 | 4.25 | 4.5 | 4.5 | +0.07 (+1.58%) | 305 |
8 May 2007 | INR | 4.44 | 4.62 | 4.43 | 4.43 | 4.43 | -0.23 (-4.94%) | 5,203 |
7 May 2007 | INR | 4.36 | 4.69 | 4.33 | 4.66 | 4.66 | +0.11 (+2.42%) | 3,724 |
4 May 2007 | INR | 4.52 | 4.92 | 4.52 | 4.55 | 4.55 | -0.16 (-3.40%) | 1,530 |
3 May 2007 | INR | 4.72 | 5.18 | 4.71 | 4.71 | 4.71 | -0.53 (-10.11%) | 820 |
30 Apr 2007 | INR | 4.79 | 5.24 | 4.76 | 5.24 | 5.24 | +0.24 (+4.80%) | 8,400 |
27 Apr 2007 | INR | 5.01 | 5.01 | 4.89 | 5 | 5 | -0.1 (-1.96%) | 3,149 |
26 Apr 2007 | INR | 4.93 | 5.19 | 4.9 | 5.1 | 5.1 | 0.0 (0.0%) | 4,705 |
25 Apr 2007 | INR | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | -0.05 (-0.97%) | 4,200 |
24 Apr 2007 | INR | 5.31 | 5.31 | 5.15 | 5.15 | 5.15 | +0.09 (+1.78%) | 2,400 |
23 Apr 2007 | INR | 5.52 | 5.52 | 5.06 | 5.06 | 5.06 | -0.2 (-3.80%) | 3,601 |
20 Apr 2007 | INR | 5.1 | 5.26 | 5.1 | 5.26 | 5.26 | +0.25 (+4.99%) | 8,675 |
19 Apr 2007 | INR | 5.1 | 5.25 | 5.01 | 5.01 | 5.01 | -0.15 (-2.91%) | 651 |
18 Apr 2007 | INR | 5.37 | 5.37 | 5.16 | 5.16 | 5.16 | -0.12 (-2.27%) | 691 |