Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2007 | INR | 19.05 | 19.05 | 17.7 | 18 | 18 | -0.15 (-0.83%) | 11,770 |
11 Jun 2007 | INR | 17.7 | 18.15 | 17.7 | 18.15 | 18.15 | +0.85 (+4.91%) | 1,826 |
8 Jun 2007 | INR | 15.9 | 17.3 | 15.9 | 17.3 | 17.3 | +0.9 (+5.49%) | 3,021 |
7 Jun 2007 | INR | 16.75 | 17 | 16.25 | 16.4 | 16.4 | -0.7 (-4.09%) | 2,250 |
6 Jun 2007 | INR | 16.95 | 17.4 | 16.9 | 17.1 | 17.1 | 0.0 (0.0%) | 1,600 |
5 Jun 2007 | INR | 17.4 | 17.85 | 17.1 | 17.1 | 17.1 | -0.7 (-3.93%) | 3,850 |
4 Jun 2007 | INR | 18.45 | 18.5 | 17.75 | 17.8 | 17.8 | -0.2 (-1.11%) | 1,520 |
31 May 2007 | INR | 19.3 | 19.3 | 17.9 | 18 | 18 | -0.5 (-2.70%) | 4,754 |
30 May 2007 | INR | 18.3 | 18.5 | 18.3 | 18.5 | 18.5 | +0.1 (+0.54%) | 4,385 |
29 May 2007 | INR | 18.6 | 18.95 | 18.4 | 18.4 | 18.4 | -0.7 (-3.66%) | 4,730 |
28 May 2007 | INR | 19.05 | 19.35 | 18.35 | 19.1 | 19.1 | +0.35 (+1.87%) | 3,001 |
25 May 2007 | INR | 18.7 | 19.3 | 18.7 | 18.75 | 18.75 | -0.05 (-0.27%) | 850 |
24 May 2007 | INR | 18.2 | 19.45 | 18 | 18.8 | 18.8 | +0.3 (+1.62%) | 7,261 |
23 May 2007 | INR | 19.15 | 19.3 | 18.5 | 18.5 | 18.5 | -0.6 (-3.14%) | 4,231 |
22 May 2007 | INR | 19.3 | 19.9 | 19.1 | 19.1 | 19.1 | -0.65 (-3.29%) | 1,741 |
21 May 2007 | INR | 20.1 | 20.35 | 19.3 | 19.75 | 19.75 | -0.35 (-1.74%) | 4,000 |
18 May 2007 | INR | 20.95 | 21 | 20.1 | 20.1 | 20.1 | -0.45 (-2.19%) | 3,245 |
17 May 2007 | INR | 19.85 | 21.3 | 19.85 | 20.55 | 20.55 | -0.2 (-0.96%) | 7,363 |
16 May 2007 | INR | 19.75 | 21.2 | 19.75 | 20.75 | 20.75 | +0.45 (+2.22%) | 5,454 |
15 May 2007 | INR | 20.5 | 20.8 | 20.2 | 20.3 | 20.3 | -0.1 (-0.49%) | 4,251 |
14 May 2007 | INR | 19.25 | 20.5 | 19.2 | 20.4 | 20.4 | +0.75 (+3.82%) | 3,903 |
11 May 2007 | INR | 19.25 | 21.1 | 19.25 | 19.65 | 19.65 | -0.6 (-2.96%) | 5,150 |
10 May 2007 | INR | 20.85 | 21.2 | 20.25 | 20.25 | 20.25 | -1.05 (-4.93%) | 4,750 |
9 May 2007 | INR | 21.55 | 21.75 | 21.3 | 21.3 | 21.3 | -1.1 (-4.91%) | 7,461 |
8 May 2007 | INR | 23.25 | 23.75 | 22.1 | 22.4 | 22.4 | -0.6 (-2.61%) | 7,958 |
7 May 2007 | INR | 23.9 | 23.9 | 23 | 23 | 23 | +0.1 (+0.44%) | 12,067 |
4 May 2007 | INR | 22.9 | 22.9 | 21.55 | 22.9 | 22.9 | +1.05 (+4.81%) | 10,069 |
3 May 2007 | INR | 20.7 | 21.85 | 20.7 | 21.85 | 21.85 | +1 (+4.80%) | 8,300 |
30 Apr 2007 | INR | 20.85 | 21.19 | 20.76 | 20.85 | 20.85 | +0.09 (+0.43%) | 6,149 |
27 Apr 2007 | INR | 22.94 | 22.94 | 20.76 | 20.76 | 20.76 | -1.09 (-4.99%) | 11,396 |