Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2007 | INR | 17 | 17.4 | 16.75 | 16.85 | 16.85 | +0.1 (+0.60%) | 51,815 |
5 Jun 2007 | INR | 17.25 | 17.25 | 16.65 | 16.75 | 16.75 | +0.15 (+0.90%) | 27,134 |
4 Jun 2007 | INR | 16.5 | 16.95 | 16.5 | 16.6 | 16.6 | -0.1 (-0.60%) | 16,753 |
31 May 2007 | INR | 16.8 | 17 | 16.7 | 16.7 | 16.7 | -0.1 (-0.60%) | 32,220 |
30 May 2007 | INR | 16.7 | 17.1 | 16.7 | 16.8 | 16.8 | -0.3 (-1.75%) | 34,735 |
29 May 2007 | INR | 16.6 | 17.1 | 16.6 | 17.1 | 17.1 | +0.2 (+1.18%) | 40,454 |
28 May 2007 | INR | 16.9 | 17 | 16.6 | 16.9 | 16.9 | +0.4 (+2.42%) | 27,844 |
25 May 2007 | INR | 16.55 | 17 | 16.5 | 16.5 | 16.5 | -0.2 (-1.20%) | 32,145 |
24 May 2007 | INR | 16.55 | 17 | 16.5 | 16.7 | 16.7 | +0.15 (+0.91%) | 23,290 |
23 May 2007 | INR | 16.55 | 17 | 16.55 | 16.55 | 16.55 | +0.05 (+0.30%) | 21,720 |
22 May 2007 | INR | 16.55 | 16.85 | 16.5 | 16.5 | 16.5 | -0.05 (-0.30%) | 42,989 |
21 May 2007 | INR | 17 | 17 | 16.55 | 16.55 | 16.55 | +0.05 (+0.30%) | 23,550 |
18 May 2007 | INR | 15.95 | 16.95 | 15.95 | 16.5 | 16.5 | -0.25 (-1.49%) | 20,436 |
17 May 2007 | INR | 16.9 | 17 | 16.55 | 16.75 | 16.75 | -0.05 (-0.30%) | 27,955 |
16 May 2007 | INR | 16.9 | 17 | 16.55 | 16.8 | 16.8 | -0.05 (-0.30%) | 15,754 |
15 May 2007 | INR | 16.75 | 17.1 | 16.65 | 16.85 | 16.85 | -0.2 (-1.17%) | 15,378 |
14 May 2007 | INR | 17.5 | 17.5 | 16.75 | 17.05 | 17.05 | 0.0 (0.0%) | 32,513 |
11 May 2007 | INR | 16.3 | 17.25 | 16.25 | 17.05 | 17.05 | +0.4 (+2.40%) | 63,705 |
10 May 2007 | INR | 16.5 | 17 | 16.25 | 16.65 | 16.65 | +0.4 (+2.46%) | 24,231 |
9 May 2007 | INR | 16.5 | 16.6 | 16.25 | 16.25 | 16.25 | 0.0 (0.0%) | 20,448 |
8 May 2007 | INR | 16.95 | 16.95 | 16.25 | 16.25 | 16.25 | -0.45 (-2.69%) | 36,369 |
7 May 2007 | INR | 16.5 | 16.95 | 16.35 | 16.7 | 16.7 | +0.3 (+1.83%) | 47,601 |
4 May 2007 | INR | 16.5 | 17 | 16.4 | 16.4 | 16.4 | -0.15 (-0.91%) | 29,325 |
3 May 2007 | INR | 16.9 | 16.9 | 16.4 | 16.55 | 16.55 | -0.15 (-0.90%) | 25,166 |
30 Apr 2007 | INR | 16.01 | 16.75 | 16.01 | 16.7 | 16.7 | +0.69 (+4.31%) | 37,414 |
27 Apr 2007 | INR | 16.3 | 16.3 | 16 | 16.01 | 16.01 | -0.64 (-3.84%) | 38,217 |
26 Apr 2007 | INR | 16.5 | 17.3 | 16.5 | 16.65 | 16.65 | +0.15 (+0.91%) | 25,637 |
25 Apr 2007 | INR | 16.5 | 16.95 | 16.5 | 16.5 | 16.5 | -0.19 (-1.14%) | 23,797 |
24 Apr 2007 | INR | 16.2 | 17.19 | 16.2 | 16.69 | 16.69 | -0.11 (-0.65%) | 44,517 |
23 Apr 2007 | INR | 16.1 | 16.83 | 16.06 | 16.8 | 16.8 | +0.8 (+5%) | 41,399 |