Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2007 | INR | 6.46 | 6.89 | 6.46 | 6.89 | 6.89 | +0.19 (+2.84%) | 310 |
29 May 2007 | INR | 6.37 | 6.8 | 6.37 | 6.7 | 6.7 | 0.0 (0.0%) | 3,947 |
28 May 2007 | INR | 6.7 | 6.7 | 6.7 | 6.7 | 6.7 | +0.1 (+1.52%) | 1,000 |
25 May 2007 | INR | 6.45 | 6.6 | 6.25 | 6.6 | 6.6 | +0.37 (+5.94%) | 9,878 |
24 May 2007 | INR | 6.45 | 6.8 | 6.23 | 6.23 | 6.23 | -0.31 (-4.74%) | 2,929 |
23 May 2007 | INR | 7 | 7 | 6.53 | 6.54 | 6.54 | -0.21 (-3.11%) | 6,899 |
22 May 2007 | INR | 7.19 | 7.19 | 6.75 | 6.75 | 6.75 | -0.35 (-4.93%) | 2,050 |
18 May 2007 | INR | 7.44 | 7.44 | 6.91 | 7.1 | 7.1 | -0.15 (-2.07%) | 2,650 |
17 May 2007 | INR | 6.6 | 7.25 | 6.6 | 7.25 | 7.25 | +0.35 (+5.07%) | 8,200 |
16 May 2007 | INR | 7.36 | 7.36 | 6.7 | 6.9 | 6.9 | +0.2 (+2.99%) | 4,901 |
15 May 2007 | INR | 6.65 | 6.71 | 6.65 | 6.7 | 6.7 | +0.1 (+1.52%) | 1,611 |
14 May 2007 | INR | 6.6 | 7 | 6.6 | 6.6 | 6.6 | +0.01 (+0.15%) | 2,250 |
11 May 2007 | INR | 6.51 | 7.26 | 6.51 | 6.59 | 6.59 | -0.01 (-0.15%) | 5,250 |
10 May 2007 | INR | 6.57 | 6.65 | 6.56 | 6.6 | 6.6 | -0.53 (-7.43%) | 2,200 |
9 May 2007 | INR | 6.55 | 7.15 | 6.5 | 7.13 | 7.13 | +0.63 (+9.69%) | 17,103 |
8 May 2007 | INR | 7.3 | 7.33 | 6.5 | 6.5 | 6.5 | -0.17 (-2.55%) | 11,702 |
7 May 2007 | INR | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | +0.6 (+9.88%) | 2,370 |
4 May 2007 | INR | 6.06 | 6.07 | 5.77 | 6.07 | 6.07 | +0.55 (+9.96%) | 7,800 |
3 May 2007 | INR | 5.45 | 5.52 | 5.45 | 5.52 | 5.52 | +0.51 (+10.18%) | 12,257 |
30 Apr 2007 | INR | 5.25 | 5.25 | 5.01 | 5.01 | 5.01 | +0.06 (+1.21%) | 1,100 |
27 Apr 2007 | INR | 5.27 | 5.4 | 4.83 | 4.95 | 4.95 | +0.07 (+1.43%) | 7,089 |
26 Apr 2007 | INR | 4.91 | 5.2 | 4.88 | 4.88 | 4.88 | +0.13 (+2.74%) | 3,689 |
24 Apr 2007 | INR | 5.2 | 5.3 | 4.75 | 4.75 | 4.75 | -0.42 (-8.12%) | 4,973 |
23 Apr 2007 | INR | 5.6 | 5.6 | 5.15 | 5.17 | 5.17 | +0.02 (+0.39%) | 1,810 |
20 Apr 2007 | INR | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | -0.15 (-2.83%) | 700 |
19 Apr 2007 | INR | 5.69 | 5.69 | 5.01 | 5.3 | 5.3 | +0.01 (+0.19%) | 2,478 |
18 Apr 2007 | INR | 5.01 | 5.34 | 4.96 | 5.29 | 5.29 | +0.28 (+5.59%) | 2,510 |
17 Apr 2007 | INR | 5.02 | 5.02 | 5.01 | 5.01 | 5.01 | -0.12 (-2.34%) | 100 |
16 Apr 2007 | INR | 5 | 5.22 | 5 | 5.13 | 5.13 | +0.11 (+2.19%) | 2,327 |
13 Apr 2007 | INR | 5.22 | 5.25 | 5.01 | 5.02 | 5.02 | -0.13 (-2.52%) | 3,950 |