Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2007 | INR | 4.74 | 4.85 | 4.25 | 4.25 | 4.25 | +0.16 (+3.91%) | 31,355 |
11 May 2007 | INR | 4.53 | 4.63 | 4.05 | 4.09 | 4.09 | -0.07 (-1.68%) | 27,000 |
10 May 2007 | INR | 4.59 | 4.59 | 4.16 | 4.16 | 4.16 | +0.11 (+2.72%) | 330 |
9 May 2007 | INR | 4.95 | 4.95 | 4.05 | 4.05 | 4.05 | -0.47 (-10.40%) | 302 |
8 May 2007 | INR | 5 | 5 | 4.16 | 4.52 | 4.52 | -0.6 (-11.72%) | 303 |
7 May 2007 | INR | 5.14 | 5.14 | 5 | 5.12 | 5.12 | -0.03 (-0.58%) | 25,200 |
4 May 2007 | INR | 5.33 | 5.33 | 4.3 | 5.15 | 5.15 | +0.41 (+8.65%) | 1,140 |
3 May 2007 | INR | 4.6 | 4.74 | 4.45 | 4.74 | 4.74 | +0.74 (+18.50%) | 1,325 |
30 Apr 2007 | INR | 4.3 | 4.4 | 4 | 4 | 4 | -0.25 (-5.88%) | 50,474 |
27 Apr 2007 | INR | 4.5 | 4.5 | 4.25 | 4.25 | 4.25 | -0.15 (-3.41%) | 100 |
26 Apr 2007 | INR | 4.8 | 4.8 | 4.4 | 4.4 | 4.4 | +0.15 (+3.53%) | 60 |
25 Apr 2007 | INR | 4.84 | 4.84 | 4.25 | 4.25 | 4.25 | -0.55 (-11.46%) | 50 |
24 Apr 2007 | INR | 3.86 | 4.8 | 3.86 | 4.8 | 4.8 | +0.39 (+8.84%) | 150 |
23 Apr 2007 | INR | 3.63 | 4.41 | 3.63 | 4.41 | 4.41 | -0.13 (-2.86%) | 816 |
20 Apr 2007 | INR | 4.26 | 5.99 | 4.26 | 4.54 | 4.54 | -0.77 (-14.50%) | 2,002 |
19 Apr 2007 | INR | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | +0.41 (+8.37%) | 1 |
18 Apr 2007 | INR | 4.98 | 4.98 | 4.5 | 4.9 | 4.9 | +0.05 (+1.03%) | 61 |
17 Apr 2007 | INR | 4.5 | 4.98 | 3.81 | 4.85 | 4.85 | +0.36 (+8.02%) | 568 |
16 Apr 2007 | INR | 4.2 | 4.73 | 3.45 | 4.49 | 4.49 | +0.49 (+12.25%) | 2,651 |
13 Apr 2007 | INR | 3.66 | 4 | 3.65 | 4 | 4 | 0.0 (0.0%) | 210 |
12 Apr 2007 | INR | 3.86 | 4.59 | 3.86 | 4 | 4 | +0.15 (+3.90%) | 501 |
11 Apr 2007 | INR | 3.76 | 4.75 | 3.76 | 3.85 | 3.85 | -0.15 (-3.75%) | 1,012 |
10 Apr 2007 | INR | 4.6 | 4.97 | 4 | 4 | 4 | -0.29 (-6.76%) | 1,370 |
9 Apr 2007 | INR | 4.24 | 4.29 | 3.75 | 4.29 | 4.29 | +0.84 (+24.35%) | 5,502 |
5 Apr 2007 | INR | 3.51 | 4.3 | 3.44 | 3.45 | 3.45 | -0.75 (-17.86%) | 4,903 |
4 Apr 2007 | INR | 4.25 | 4.25 | 3.81 | 4.2 | 4.2 | -0.38 (-8.30%) | 137 |
3 Apr 2007 | INR | 4.29 | 4.95 | 3.65 | 4.58 | 4.58 | +0.39 (+9.31%) | 583 |
2 Apr 2007 | INR | 4.19 | 4.19 | 3.9 | 4.19 | 4.19 | -0.15 (-3.46%) | 100 |
29 Mar 2007 | INR | 3.61 | 4.57 | 3.61 | 4.34 | 4.34 | -0.15 (-3.34%) | 402 |
28 Mar 2007 | INR | 4.6 | 4.6 | 4.49 | 4.49 | 4.49 | +0.11 (+2.51%) | 25 |