Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2007 | INR | 4.11 | 5.04 | 4.11 | 4.75 | 4.75 | -0.13 (-2.66%) | 911 |
15 May 2007 | INR | 5.6 | 5.6 | 4.2 | 4.88 | 4.88 | +0.21 (+4.50%) | 952 |
14 May 2007 | INR | 4.49 | 4.7 | 4.18 | 4.67 | 4.67 | +0.17 (+3.78%) | 327 |
11 May 2007 | INR | 5.59 | 5.59 | 4.11 | 4.5 | 4.5 | -0.18 (-3.85%) | 1,853 |
10 May 2007 | INR | 4.99 | 4.99 | 4.4 | 4.68 | 4.68 | +0.56 (+13.59%) | 4,704 |
9 May 2007 | INR | 5.44 | 5.44 | 4 | 4.12 | 4.12 | -0.75 (-15.40%) | 6,469 |
8 May 2007 | INR | 5.59 | 5.59 | 3.91 | 4.87 | 4.87 | +0.17 (+3.62%) | 404 |
7 May 2007 | INR | 5.63 | 5.63 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 502 |
4 May 2007 | INR | 4.98 | 4.98 | 4.33 | 4.7 | 4.7 | -0.04 (-0.84%) | 511 |
3 May 2007 | INR | 4.16 | 4.74 | 4.16 | 4.74 | 4.74 | -0.01 (-0.21%) | 201 |
30 Apr 2007 | INR | 4.3 | 4.75 | 4.3 | 4.75 | 4.75 | +0.33 (+7.47%) | 2,001 |
27 Apr 2007 | INR | 5.83 | 5.83 | 4.41 | 4.42 | 4.42 | -0.44 (-9.05%) | 632 |
26 Apr 2007 | INR | 4.18 | 5.15 | 4.17 | 4.86 | 4.86 | +0.09 (+1.89%) | 4,736 |
25 Apr 2007 | INR | 5.57 | 5.57 | 4.25 | 4.77 | 4.77 | -0.03 (-0.63%) | 4,723 |
24 Apr 2007 | INR | 5.49 | 5.49 | 4.13 | 4.8 | 4.8 | +0.04 (+0.84%) | 2,406 |
23 Apr 2007 | INR | 5.94 | 5.94 | 4.36 | 4.76 | 4.76 | -0.19 (-3.84%) | 266 |
20 Apr 2007 | INR | 5.59 | 5.59 | 4.57 | 4.95 | 4.95 | +0.21 (+4.43%) | 502 |
19 Apr 2007 | INR | 5.68 | 5.68 | 4.18 | 4.74 | 4.74 | 0.0 (0.0%) | 3,375 |
18 Apr 2007 | INR | 5.72 | 5.72 | 4.51 | 4.74 | 4.74 | -0.04 (-0.84%) | 867 |
17 Apr 2007 | INR | 5.16 | 5.16 | 4.09 | 4.78 | 4.78 | +0.47 (+10.90%) | 1,906 |
16 Apr 2007 | INR | 4.24 | 4.75 | 4.24 | 4.31 | 4.31 | -0.62 (-12.58%) | 500 |
12 Apr 2007 | INR | 4.74 | 4.93 | 4.74 | 4.93 | 4.93 | +0.19 (+4.01%) | 1,000 |
11 Apr 2007 | INR | 5.39 | 5.39 | 4.5 | 4.74 | 4.74 | +0.11 (+2.38%) | 830 |
10 Apr 2007 | INR | 4.5 | 4.67 | 4.28 | 4.63 | 4.63 | -0.06 (-1.28%) | 1,316 |
9 Apr 2007 | INR | 4.6 | 4.69 | 4.51 | 4.69 | 4.69 | -0.1 (-2.09%) | 202 |
5 Apr 2007 | INR | 4.99 | 4.99 | 4.21 | 4.79 | 4.79 | +0.41 (+9.36%) | 2,177 |
4 Apr 2007 | INR | 5.22 | 5.22 | 4.08 | 4.38 | 4.38 | +0.03 (+0.69%) | 12,340 |
3 Apr 2007 | INR | 5.84 | 5.84 | 4.35 | 4.35 | 4.35 | -0.52 (-10.68%) | 298 |
2 Apr 2007 | INR | 5.85 | 5.85 | 4.5 | 4.87 | 4.87 | -0.01 (-0.20%) | 2,808 |
30 Mar 2007 | INR | 6 | 6 | 4.46 | 4.88 | 4.88 | -0.35 (-6.69%) | 9,830 |