Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2007 | INR | 12.7 | 13 | 12.42 | 12.53 | 12.53 | -0.17 (-1.34%) | 13,379 |
5 Jun 2007 | INR | 12.45 | 13 | 12.36 | 12.7 | 12.7 | +0.19 (+1.52%) | 12,276 |
4 Jun 2007 | INR | 12.76 | 13.05 | 12.4 | 12.51 | 12.51 | -0.55 (-4.21%) | 12,818 |
31 May 2007 | INR | 12.8 | 13.35 | 12.75 | 13.06 | 13.06 | -0.11 (-0.84%) | 17,261 |
30 May 2007 | INR | 13.35 | 13.47 | 13 | 13.17 | 13.17 | -0.04 (-0.30%) | 32,782 |
29 May 2007 | INR | 13.6 | 13.7 | 13 | 13.21 | 13.21 | -0.1 (-0.75%) | 40,392 |
28 May 2007 | INR | 13.73 | 13.73 | 13.3 | 13.31 | 13.31 | +0.15 (+1.14%) | 23,340 |
25 May 2007 | INR | 13.4 | 13.5 | 12.8 | 13.16 | 13.16 | -0.03 (-0.23%) | 41,550 |
24 May 2007 | INR | 12.93 | 13.45 | 12.75 | 13.19 | 13.19 | +0.38 (+2.97%) | 29,044 |
23 May 2007 | INR | 13.11 | 13.39 | 12.8 | 12.81 | 12.81 | -0.43 (-3.25%) | 37,138 |
22 May 2007 | INR | 13.07 | 13.4 | 13.06 | 13.24 | 13.24 | +0.09 (+0.68%) | 28,570 |
21 May 2007 | INR | 12.95 | 13.45 | 12.95 | 13.15 | 13.15 | +0.02 (+0.15%) | 25,895 |
18 May 2007 | INR | 13.12 | 13.7 | 13.01 | 13.13 | 13.13 | -0.51 (-3.74%) | 31,566 |
17 May 2007 | INR | 14.45 | 14.63 | 13.52 | 13.64 | 13.64 | -0.3 (-2.15%) | 51,607 |
16 May 2007 | INR | 13.06 | 13.94 | 13.05 | 13.94 | 13.94 | +0.66 (+4.97%) | 51,705 |
15 May 2007 | INR | 13.4 | 13.5 | 12.88 | 13.28 | 13.28 | +0.08 (+0.61%) | 22,361 |
14 May 2007 | INR | 13.3 | 13.4 | 12.51 | 13.2 | 13.2 | +0.2 (+1.54%) | 25,594 |
11 May 2007 | INR | 12.75 | 13.5 | 12.54 | 13 | 13 | -0.04 (-0.31%) | 26,162 |
10 May 2007 | INR | 13.5 | 13.78 | 13 | 13.04 | 13.04 | -0.59 (-4.33%) | 28,338 |
9 May 2007 | INR | 14.38 | 14.5 | 13.47 | 13.63 | 13.63 | -0.24 (-1.73%) | 65,644 |
8 May 2007 | INR | 13.2 | 14.23 | 13.2 | 13.87 | 13.87 | +0.31 (+2.29%) | 116,360 |
7 May 2007 | INR | 13.56 | 13.56 | 12.95 | 13.56 | 13.56 | +0.64 (+4.95%) | 34,714 |
4 May 2007 | INR | 12.5 | 12.92 | 12.07 | 12.92 | 12.92 | +0.61 (+4.96%) | 36,483 |
3 May 2007 | INR | 11.85 | 12.4 | 11.75 | 12.31 | 12.31 | +0.48 (+4.06%) | 30,294 |
30 Apr 2007 | INR | 12.05 | 12.05 | 11.63 | 11.83 | 11.83 | +0.05 (+0.42%) | 13,724 |
27 Apr 2007 | INR | 11.51 | 12.14 | 11.49 | 11.78 | 11.78 | -0.24 (-2.00%) | 15,104 |
26 Apr 2007 | INR | 12.6 | 12.6 | 11.8 | 12.02 | 12.02 | -0.17 (-1.39%) | 42,450 |
25 Apr 2007 | INR | 12.2 | 12.4 | 12.04 | 12.19 | 12.19 | -0.2 (-1.61%) | 12,033 |
24 Apr 2007 | INR | 12.4 | 12.4 | 12.01 | 12.39 | 12.39 | 0.0 (0.0%) | 20,572 |
23 Apr 2007 | INR | 12.5 | 12.5 | 12 | 12.39 | 12.39 | +0.17 (+1.39%) | 27,391 |