Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2007 | INR | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | +0.2 (+4.89%) | 1,000 |
23 May 2007 | INR | 4.09 | 4.1 | 4.09 | 4.09 | 4.09 | -0.23 (-5.32%) | 1,500 |
22 May 2007 | INR | 4.06 | 4.32 | 3.95 | 4.32 | 4.32 | +0.27 (+6.67%) | 9,910 |
21 May 2007 | INR | 4.37 | 4.44 | 4.05 | 4.05 | 4.05 | -0.35 (-7.95%) | 12,554 |
18 May 2007 | INR | 4.21 | 4.56 | 4.21 | 4.4 | 4.4 | -0.03 (-0.68%) | 4,728 |
17 May 2007 | INR | 4.68 | 4.68 | 4.4 | 4.43 | 4.43 | -0.07 (-1.56%) | 4,605 |
16 May 2007 | INR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | +0.14 (+3.21%) | 4 |
15 May 2007 | INR | 4 | 4.36 | 4 | 4.36 | 4.36 | +0.16 (+3.81%) | 101 |
14 May 2007 | INR | 4.26 | 4.26 | 3.88 | 4.2 | 4.2 | +0.12 (+2.94%) | 311 |
10 May 2007 | INR | 3.73 | 4.1 | 3.73 | 4.08 | 4.08 | +0.16 (+4.08%) | 1,010 |
9 May 2007 | INR | 3.59 | 3.92 | 3.59 | 3.92 | 3.92 | +0.19 (+5.09%) | 2,000 |
7 May 2007 | INR | 3.65 | 4.35 | 3.65 | 3.73 | 3.73 | -0.24 (-6.05%) | 610 |
4 May 2007 | INR | 4.78 | 4.78 | 3.96 | 3.97 | 3.97 | -0.42 (-9.57%) | 5,539 |
3 May 2007 | INR | 5.3 | 5.3 | 4.39 | 4.39 | 4.39 | -0.48 (-9.86%) | 14,261 |
30 Apr 2007 | INR | 4.53 | 4.89 | 4.53 | 4.87 | 4.87 | -0.16 (-3.18%) | 2,753 |
27 Apr 2007 | INR | 5.34 | 5.34 | 4.49 | 5.03 | 5.03 | +0.06 (+1.21%) | 200 |
26 Apr 2007 | INR | 5.46 | 5.46 | 4.5 | 4.97 | 4.97 | -0.01 (-0.20%) | 1,011 |
25 Apr 2007 | INR | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | +0.22 (+4.62%) | 11 |
20 Apr 2007 | INR | 4.09 | 4.76 | 4.09 | 4.76 | 4.76 | +0.22 (+4.85%) | 10,138 |
19 Apr 2007 | INR | 3.87 | 4.54 | 3.87 | 4.54 | 4.54 | +0.26 (+6.07%) | 121 |
18 Apr 2007 | INR | 4 | 4.29 | 3.96 | 4.28 | 4.28 | +0.38 (+9.74%) | 6,310 |
17 Apr 2007 | INR | 3.41 | 3.9 | 3.41 | 3.9 | 3.9 | +0.33 (+9.24%) | 26,395 |
16 Apr 2007 | INR | 3.99 | 3.99 | 3.57 | 3.57 | 3.57 | -0.26 (-6.79%) | 849 |
13 Apr 2007 | INR | 3.84 | 4.59 | 3.83 | 3.83 | 3.83 | -0.42 (-9.88%) | 2,215 |
12 Apr 2007 | INR | 4 | 4.25 | 3.55 | 4.25 | 4.25 | +0.35 (+8.97%) | 1,000 |
11 Apr 2007 | INR | 3.44 | 3.99 | 3.42 | 3.9 | 3.9 | +0.19 (+5.12%) | 15,567 |
10 Apr 2007 | INR | 3.65 | 4.44 | 3.65 | 3.71 | 3.71 | -0.34 (-8.40%) | 120 |
9 Apr 2007 | INR | 4.06 | 4.84 | 4.05 | 4.05 | 4.05 | -0.44 (-9.80%) | 18,521 |
5 Apr 2007 | INR | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | +0.38 (+9.25%) | 100 |
4 Apr 2007 | INR | 3.4 | 4.11 | 3.4 | 4.11 | 4.11 | +0.36 (+9.60%) | 402 |