Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2007 | INR | 51.7 | 53.9 | 51.45 | 52.75 | 52.75 | +0.05 (+0.09%) | 22,123 |
23 May 2007 | INR | 52.9 | 53.8 | 51.5 | 52.7 | 52.7 | +0.7 (+1.35%) | 16,995 |
22 May 2007 | INR | 52.5 | 53.9 | 51.85 | 52 | 52 | -0.5 (-0.95%) | 10,802 |
21 May 2007 | INR | 53.9 | 54 | 52 | 52.5 | 52.5 | -0.5 (-0.94%) | 18,775 |
18 May 2007 | INR | 54 | 54.55 | 52.1 | 53 | 53 | -1.1 (-2.03%) | 11,288 |
17 May 2007 | INR | 56.8 | 56.8 | 53.15 | 54.1 | 54.1 | -0.6 (-1.10%) | 19,031 |
16 May 2007 | INR | 53.5 | 54.7 | 53 | 54.7 | 54.7 | +2.7 (+5.19%) | 30,380 |
15 May 2007 | INR | 52 | 52.9 | 51.7 | 52 | 52 | +0.2 (+0.39%) | 8,609 |
14 May 2007 | INR | 53.95 | 53.95 | 51.45 | 51.8 | 51.8 | -0.85 (-1.61%) | 20,254 |
11 May 2007 | INR | 53 | 53.3 | 51.65 | 52.65 | 52.65 | -0.7 (-1.31%) | 20,396 |
10 May 2007 | INR | 51.55 | 53.8 | 51.55 | 53.35 | 53.35 | +1.35 (+2.60%) | 6,300 |
9 May 2007 | INR | 52 | 52.9 | 51.25 | 52 | 52 | 0.0 (0.0%) | 13,682 |
8 May 2007 | INR | 54 | 54 | 51.9 | 52 | 52 | -1.5 (-2.80%) | 16,967 |
7 May 2007 | INR | 54.3 | 55 | 52.8 | 53.5 | 53.5 | -0.75 (-1.38%) | 16,763 |
4 May 2007 | INR | 53.5 | 54.9 | 53.15 | 54.25 | 54.25 | +0.25 (+0.46%) | 12,171 |
3 May 2007 | INR | 52 | 55.5 | 52 | 54 | 54 | +0.85 (+1.60%) | 16,431 |
30 Apr 2007 | INR | 54 | 54 | 52.65 | 53.15 | 53.15 | +0.75 (+1.43%) | 6,564 |
27 Apr 2007 | INR | 53 | 54.5 | 52.4 | 52.4 | 52.4 | 0.0 (0.0%) | 8,261 |
26 Apr 2007 | INR | 54 | 54.5 | 52.2 | 52.4 | 52.4 | -1.3 (-2.42%) | 17,711 |
25 Apr 2007 | INR | 53.75 | 54.55 | 53 | 53.7 | 53.7 | -0.15 (-0.28%) | 22,132 |
24 Apr 2007 | INR | 55 | 55 | 53.5 | 53.85 | 53.85 | -0.15 (-0.28%) | 5,762 |
23 Apr 2007 | INR | 55.3 | 56.25 | 53.5 | 54 | 54 | +0.2 (+0.37%) | 8,765 |
20 Apr 2007 | INR | 53.4 | 55 | 53.4 | 53.8 | 53.8 | -0.4 (-0.74%) | 9,655 |
19 Apr 2007 | INR | 54 | 54.75 | 52.2 | 54.2 | 54.2 | +0.45 (+0.84%) | 7,954 |
18 Apr 2007 | INR | 54.95 | 54.95 | 53.5 | 53.75 | 53.75 | -0.05 (-0.09%) | 15,378 |
17 Apr 2007 | INR | 56.1 | 56.75 | 53.3 | 53.8 | 53.8 | -2.3 (-4.10%) | 25,176 |
16 Apr 2007 | INR | 55.2 | 56.85 | 55.1 | 56.1 | 56.1 | +0.5 (+0.90%) | 18,722 |
13 Apr 2007 | INR | 55 | 56.85 | 54.1 | 55.6 | 55.6 | +1.45 (+2.68%) | 28,318 |
12 Apr 2007 | INR | 53.15 | 55.25 | 53.15 | 54.15 | 54.15 | +0.05 (+0.09%) | 15,203 |
11 Apr 2007 | INR | 57 | 57 | 53.55 | 54.1 | 54.1 | -1.55 (-2.79%) | 23,429 |