Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2007 | INR | 65 | 71.85 | 65 | 69.55 | 6.955 | -0.7 (-1.00%) | 20,029 |
20 Apr 2007 | INR | 71.9 | 72.4 | 69.4 | 70.25 | 7.025 | -0.8 (-1.13%) | 77,541 |
19 Apr 2007 | INR | 71.35 | 71.8 | 70.25 | 71.05 | 7.105 | +0.05 (+0.07%) | 29,521 |
18 Apr 2007 | INR | 72.7 | 72.7 | 71 | 71 | 7.1 | -0.75 (-1.05%) | 27,052 |
17 Apr 2007 | INR | 72.85 | 73.25 | 71.6 | 71.75 | 7.175 | -0.35 (-0.49%) | 46,175 |
16 Apr 2007 | INR | 83 | 83 | 71.7 | 72.1 | 7.21 | -0.85 (-1.17%) | 76,077 |
13 Apr 2007 | INR | 75.5 | 75.5 | 72.5 | 72.95 | 7.295 | -2.15 (-2.86%) | 39,767 |
12 Apr 2007 | INR | 76.9 | 77 | 75 | 75.1 | 7.51 | -1.75 (-2.28%) | 39,719 |
11 Apr 2007 | INR | 79.2 | 80 | 76.85 | 76.85 | 7.685 | -2.1 (-2.66%) | 59,738 |
10 Apr 2007 | INR | 78.8 | 80.7 | 77.1 | 78.95 | 7.895 | +1.05 (+1.35%) | 89,716 |
9 Apr 2007 | INR | 80.5 | 81.5 | 77.5 | 77.9 | 7.79 | -2.6 (-3.23%) | 123,649 |
5 Apr 2007 | INR | 81.7 | 85.75 | 79.25 | 80.5 | 8.05 | -0.55 (-0.68%) | 383,847 |
4 Apr 2007 | INR | 79.9 | 82.4 | 78.5 | 81.05 | 8.105 | +2.5 (+3.18%) | 430,724 |
3 Apr 2007 | INR | 79.6 | 81.25 | 74.65 | 78.55 | 7.855 | -0.3 (-0.38%) | 231,983 |
2 Apr 2007 | INR | 72.1 | 83.35 | 72 | 78.85 | 7.885 | +4.35 (+5.84%) | 496,700 |
30 Mar 2007 | INR | 73 | 75 | 71.35 | 74.5 | 7.45 | +1.85 (+2.55%) | 81,980 |
29 Mar 2007 | INR | 71.4 | 76.1 | 70.5 | 72.65 | 7.265 | +1.2 (+1.68%) | 120,331 |
28 Mar 2007 | INR | 71.25 | 74.5 | 70 | 71.45 | 7.145 | +0.45 (+0.63%) | 93,773 |
26 Mar 2007 | INR | 70.95 | 73.4 | 70.3 | 71 | 7.1 | +1.7 (+2.45%) | 44,639 |
23 Mar 2007 | INR | 69.3 | 71 | 69 | 69.3 | 6.93 | +0.2 (+0.29%) | 21,872 |
22 Mar 2007 | INR | 69.25 | 71.5 | 68.7 | 69.1 | 6.91 | +0.6 (+0.88%) | 27,543 |
21 Mar 2007 | INR | 70 | 70.8 | 68 | 68.5 | 6.85 | -2.05 (-2.91%) | 21,298 |
20 Mar 2007 | INR | 71.05 | 72.7 | 70 | 70.55 | 7.055 | +0.05 (+0.07%) | 19,695 |
19 Mar 2007 | INR | 71.5 | 72.1 | 70 | 70.5 | 7.05 | 0.0 (0.0%) | 18,429 |
16 Mar 2007 | INR | 74.25 | 74.25 | 70.25 | 70.5 | 7.05 | -2.05 (-2.83%) | 21,614 |
15 Mar 2007 | INR | 74 | 74.9 | 72.1 | 72.55 | 7.255 | -1.3 (-1.76%) | 20,321 |
14 Mar 2007 | INR | 74 | 74.75 | 72.1 | 73.85 | 7.385 | -1.25 (-1.66%) | 9,872 |
13 Mar 2007 | INR | 77 | 77.9 | 75 | 75.1 | 7.51 | -1.5 (-1.96%) | 51,638 |
12 Mar 2007 | INR | 80 | 80 | 74 | 76.6 | 7.66 | +1.95 (+2.61%) | 51,228 |
9 Mar 2007 | INR | 78 | 78 | 73.5 | 74.65 | 7.465 | -7.05 (-8.63%) | 53,146 |