Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2007 | INR | 21.35 | 21.35 | 20.15 | 20.3 | 20.3 | -0.65 (-3.10%) | 25,345 |
6 Jun 2007 | INR | 21.65 | 22.5 | 20.75 | 20.95 | 20.95 | -0.7 (-3.23%) | 95,811 |
5 Jun 2007 | INR | 19.5 | 21.95 | 19.5 | 21.65 | 21.65 | +1.9 (+9.62%) | 222,950 |
4 Jun 2007 | INR | 20.5 | 21 | 19.25 | 19.75 | 19.75 | -0.15 (-0.75%) | 209,550 |
31 May 2007 | INR | 19.65 | 20.25 | 19.6 | 19.9 | 19.9 | -0.25 (-1.24%) | 11,502 |
30 May 2007 | INR | 20.85 | 20.85 | 19.5 | 20.15 | 20.15 | +0.4 (+2.03%) | 35,220 |
29 May 2007 | INR | 20.2 | 20.35 | 19.65 | 19.75 | 19.75 | -0.15 (-0.75%) | 13,939 |
28 May 2007 | INR | 20 | 20.25 | 19.75 | 19.9 | 19.9 | -0.15 (-0.75%) | 5,026 |
25 May 2007 | INR | 20.3 | 20.3 | 19.8 | 20.05 | 20.05 | +0.05 (+0.25%) | 8,175 |
24 May 2007 | INR | 20.6 | 20.8 | 20 | 20 | 20 | -0.65 (-3.15%) | 51,680 |
23 May 2007 | INR | 19.8 | 21.45 | 19.65 | 20.65 | 20.65 | +1 (+5.09%) | 57,396 |
22 May 2007 | INR | 20.85 | 20.85 | 19.5 | 19.65 | 19.65 | -0.3 (-1.50%) | 13,810 |
21 May 2007 | INR | 20.9 | 21 | 19.75 | 19.95 | 19.95 | -0.05 (-0.25%) | 18,798 |
18 May 2007 | INR | 19.4 | 20.15 | 19.35 | 20 | 20 | 0.0 (0.0%) | 19,346 |
17 May 2007 | INR | 19.35 | 20.3 | 19.35 | 20 | 20 | +0.15 (+0.76%) | 25,316 |
16 May 2007 | INR | 20 | 20.45 | 19.85 | 19.85 | 19.85 | -0.2 (-1.00%) | 20,589 |
15 May 2007 | INR | 20.4 | 21 | 19.6 | 20.05 | 20.05 | +0.05 (+0.25%) | 41,208 |
14 May 2007 | INR | 19.3 | 20.4 | 19.3 | 20 | 20 | +1 (+5.26%) | 43,303 |
11 May 2007 | INR | 18.75 | 19 | 18.75 | 19 | 19 | +0.45 (+2.43%) | 10,680 |
10 May 2007 | INR | 18.5 | 19.3 | 18.4 | 18.55 | 18.55 | +0.05 (+0.27%) | 25,226 |
9 May 2007 | INR | 19.15 | 19.15 | 18.05 | 18.5 | 18.5 | -0.7 (-3.65%) | 24,193 |
8 May 2007 | INR | 19.45 | 19.5 | 19.1 | 19.2 | 19.2 | -0.05 (-0.26%) | 14,103 |
7 May 2007 | INR | 19.25 | 19.75 | 19.05 | 19.25 | 19.25 | +0.05 (+0.26%) | 11,725 |
4 May 2007 | INR | 18.65 | 19.25 | 18.6 | 19.2 | 19.2 | +0.15 (+0.79%) | 18,855 |
3 May 2007 | INR | 18.6 | 19.35 | 18.5 | 19.05 | 19.05 | +0.05 (+0.26%) | 26,163 |
30 Apr 2007 | INR | 19.7 | 19.7 | 18.35 | 19 | 19 | -0.25 (-1.30%) | 27,700 |
27 Apr 2007 | INR | 19.75 | 19.75 | 19 | 19.25 | 19.25 | -0.2 (-1.03%) | 6,285 |
26 Apr 2007 | INR | 19.65 | 20.3 | 19.35 | 19.45 | 19.45 | -0.65 (-3.23%) | 39,902 |
25 Apr 2007 | INR | 19.75 | 20.1 | 19.4 | 20.1 | 20.1 | +0.65 (+3.34%) | 28,058 |
24 Apr 2007 | INR | 19.95 | 20.45 | 19.4 | 19.45 | 19.45 | -0.35 (-1.77%) | 7,448 |