Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2007 | INR | 46.05 | 53.6 | 45.4 | 52.3 | 13.075 | +6.3 (+13.70%) | 119,557 |
5 Jul 2007 | INR | 46.05 | 46.5 | 45 | 46 | 11.5 | +0.15 (+0.33%) | 35,238 |
4 Jul 2007 | INR | 44.3 | 46.25 | 44.3 | 45.85 | 11.4625 | +0.5 (+1.10%) | 22,768 |
3 Jul 2007 | INR | 43.05 | 45.75 | 43.05 | 45.35 | 11.3375 | +1.1 (+2.49%) | 22,193 |
2 Jul 2007 | INR | 43.1 | 44.95 | 43.1 | 44.25 | 11.0625 | +1.25 (+2.91%) | 19,468 |
29 Jun 2007 | INR | 42.8 | 43.8 | 42.7 | 43 | 10.75 | +0.1 (+0.23%) | 9,583 |
28 Jun 2007 | INR | 44 | 44 | 42.85 | 42.9 | 10.725 | -1.1 (-2.50%) | 10,745 |
27 Jun 2007 | INR | 43.2 | 44 | 43 | 44 | 11 | +0.35 (+0.80%) | 8,012 |
26 Jun 2007 | INR | 45.8 | 45.9 | 42.6 | 43.65 | 10.9125 | -1.1 (-2.46%) | 9,938 |
25 Jun 2007 | INR | 44.1 | 45.7 | 44 | 44.75 | 11.1875 | +0.1 (+0.22%) | 7,502 |
22 Jun 2007 | INR | 43.4 | 45.5 | 43 | 44.65 | 11.1625 | +1.2 (+2.76%) | 15,126 |
21 Jun 2007 | INR | 44.5 | 44.9 | 43.2 | 43.45 | 10.8625 | +0.1 (+0.23%) | 7,976 |
20 Jun 2007 | INR | 42.6 | 45.5 | 42.35 | 43.35 | 10.8375 | -1.2 (-2.69%) | 7,971 |
19 Jun 2007 | INR | 44.6 | 45.5 | 44.5 | 44.55 | 11.1375 | -1.25 (-2.73%) | 10,135 |
18 Jun 2007 | INR | 46.5 | 47 | 45.25 | 45.8 | 11.45 | -0.2 (-0.43%) | 7,893 |
15 Jun 2007 | INR | 46.15 | 46.95 | 45.85 | 46 | 11.5 | -0.55 (-1.18%) | 7,444 |
14 Jun 2007 | INR | 45.5 | 46.85 | 45.5 | 46.55 | 11.6375 | +0.4 (+0.87%) | 10,005 |
13 Jun 2007 | INR | 46 | 46.65 | 45.5 | 46.15 | 11.5375 | -0.85 (-1.81%) | 3,237 |
12 Jun 2007 | INR | 46.2 | 47.45 | 45.75 | 47 | 11.75 | -0.4 (-0.84%) | 8,152 |
11 Jun 2007 | INR | 45.7 | 48.75 | 45.7 | 47.4 | 11.85 | +2.15 (+4.75%) | 13,164 |
8 Jun 2007 | INR | 45.1 | 47.5 | 45.1 | 45.25 | 11.3125 | -0.25 (-0.55%) | 20,502 |
7 Jun 2007 | INR | 45.5 | 46.7 | 45.5 | 45.5 | 11.375 | -0.1 (-0.22%) | 15,375 |
6 Jun 2007 | INR | 44.6 | 47.4 | 44.6 | 45.6 | 11.4 | -0.4 (-0.87%) | 20,755 |
5 Jun 2007 | INR | 45.05 | 46 | 44.25 | 46 | 11.5 | +0.35 (+0.77%) | 8,233 |
4 Jun 2007 | INR | 45 | 46 | 45 | 45.65 | 11.4125 | +0.65 (+1.44%) | 8,385 |
31 May 2007 | INR | 44.35 | 46.5 | 44.35 | 45 | 11.25 | -0.55 (-1.21%) | 5,863 |
30 May 2007 | INR | 44.1 | 46.6 | 42.05 | 45.55 | 11.3875 | -0.85 (-1.83%) | 6,774 |
29 May 2007 | INR | 45.15 | 46.8 | 45 | 46.4 | 11.6 | +0.3 (+0.65%) | 8,738 |
28 May 2007 | INR | 45.2 | 46.5 | 44.7 | 46.1 | 11.525 | +0.95 (+2.10%) | 15,366 |
25 May 2007 | INR | 44.2 | 48.5 | 44.2 | 45.15 | 11.2875 | -1.7 (-3.63%) | 28,201 |