Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2007 | INR | 13.3 | 14.2 | 13.29 | 14 | 14 | 0.0 (0.0%) | 2,090 |
14 Jun 2007 | INR | 13.5 | 14 | 13.05 | 14 | 14 | +0.25 (+1.82%) | 2,785 |
13 Jun 2007 | INR | 12.79 | 13.75 | 12.79 | 13.75 | 13.75 | +0.35 (+2.61%) | 4,488 |
12 Jun 2007 | INR | 13 | 13.96 | 12.86 | 13.4 | 13.4 | -0.11 (-0.81%) | 4,933 |
11 Jun 2007 | INR | 13.02 | 14.11 | 13.02 | 13.51 | 13.51 | +0.01 (+0.07%) | 2,955 |
8 Jun 2007 | INR | 13.23 | 13.99 | 13.23 | 13.5 | 13.5 | -0.25 (-1.82%) | 1,610 |
7 Jun 2007 | INR | 13.29 | 14 | 13.28 | 13.75 | 13.75 | -0.22 (-1.57%) | 6,355 |
6 Jun 2007 | INR | 13.3 | 14.48 | 13.21 | 13.97 | 13.97 | +0.07 (+0.50%) | 2,324 |
5 Jun 2007 | INR | 13.5 | 14 | 13.5 | 13.9 | 13.9 | -0.27 (-1.91%) | 6,700 |
4 Jun 2007 | INR | 13 | 14.18 | 13 | 14.17 | 14.17 | +0.17 (+1.21%) | 364 |
31 May 2007 | INR | 13.76 | 14 | 13.68 | 14 | 14 | -0.38 (-2.64%) | 3,205 |
30 May 2007 | INR | 14 | 14.7 | 13.87 | 14.38 | 14.38 | -0.22 (-1.51%) | 1,726 |
29 May 2007 | INR | 14.9 | 14.9 | 14.4 | 14.6 | 14.6 | +0.1 (+0.69%) | 1,000 |
28 May 2007 | INR | 14.75 | 14.84 | 14.25 | 14.5 | 14.5 | -0.8 (-5.23%) | 4,600 |
25 May 2007 | INR | 15 | 15.74 | 13.6 | 15.3 | 15.3 | +0.43 (+2.89%) | 16,600 |
24 May 2007 | INR | 14.11 | 15.49 | 13.06 | 14.87 | 14.87 | +0.62 (+4.35%) | 12,175 |
23 May 2007 | INR | 16.35 | 16.35 | 14.1 | 14.25 | 14.25 | -0.66 (-4.43%) | 6,416 |
22 May 2007 | INR | 16 | 16 | 14.91 | 14.91 | 14.91 | -0.19 (-1.26%) | 16,105 |
21 May 2007 | INR | 16.19 | 16.24 | 15.1 | 15.1 | 15.1 | +0.33 (+2.23%) | 33,341 |
18 May 2007 | INR | 12 | 14.89 | 12 | 14.77 | 14.77 | +2.07 (+16.30%) | 24,110 |
17 May 2007 | INR | 12.9 | 12.9 | 10.75 | 12.7 | 12.7 | +2.1 (+19.81%) | 18,824 |
16 May 2007 | INR | 9.75 | 10.95 | 8.56 | 10.6 | 10.6 | +1.35 (+14.59%) | 2,951 |
15 May 2007 | INR | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.7 (-7.04%) | 150 |
14 May 2007 | INR | 9 | 10.38 | 9 | 9.95 | 9.95 | -0.05 (-0.50%) | 4,500 |
11 May 2007 | INR | 10 | 10 | 10 | 10 | 10 | +0.5 (+5.26%) | 50 |
10 May 2007 | INR | 9.94 | 9.95 | 9.5 | 9.5 | 9.5 | +0.44 (+4.86%) | 450 |
9 May 2007 | INR | 10.2 | 10.2 | 9.06 | 9.06 | 9.06 | -0.94 (-9.40%) | 326 |
8 May 2007 | INR | 10 | 10.09 | 9 | 10 | 10 | +0.7 (+7.53%) | 350 |
7 May 2007 | INR | 10 | 10.05 | 9.26 | 9.3 | 9.3 | -0.7 (-7%) | 3,600 |
4 May 2007 | INR | 9.5 | 10.25 | 9.5 | 10 | 10 | +0.5 (+5.26%) | 1,500 |