Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2007 | INR | 1,455 | 1,500.9 | 1,449.9 | 1,463.8 | 292.76 | +15.4 (+1.06%) | 79,680 |
18 May 2007 | INR | 1,423 | 1,494 | 1,405 | 1,448.4 | 289.68 | +19 (+1.33%) | 98,010 |
17 May 2007 | INR | 1,469.9 | 1,469.9 | 1,400 | 1,429.4 | 285.88 | -18.35 (-1.27%) | 39,400 |
16 May 2007 | INR | 1,522 | 1,530 | 1,431.5 | 1,447.75 | 289.55 | -55.9 (-3.72%) | 231,200 |
15 May 2007 | INR | 1,429 | 1,536.8 | 1,377 | 1,503.65 | 300.73 | +90.4 (+6.40%) | 481,950 |
14 May 2007 | INR | 1,325 | 1,428 | 1,325 | 1,413.25 | 282.65 | +91.3 (+6.91%) | 358,460 |
11 May 2007 | INR | 1,288 | 1,325 | 1,282 | 1,321.95 | 264.39 | +27.2 (+2.10%) | 24,845 |
10 May 2007 | INR | 1,290 | 1,325 | 1,281 | 1,294.75 | 258.95 | +26 (+2.05%) | 44,935 |
9 May 2007 | INR | 1,280 | 1,280 | 1,265 | 1,268.75 | 253.75 | +13.45 (+1.07%) | 7,415 |
8 May 2007 | INR | 1,275.5 | 1,294.95 | 1,255 | 1,255.3 | 251.06 | -16.7 (-1.31%) | 6,265 |
7 May 2007 | INR | 1,295 | 1,300 | 1,268 | 1,272 | 254.4 | -12.75 (-0.99%) | 4,965 |
4 May 2007 | INR | 1,275 | 1,305 | 1,275 | 1,284.75 | 256.95 | -6.25 (-0.48%) | 6,410 |
3 May 2007 | INR | 1,320 | 1,320 | 1,290 | 1,291 | 258.2 | -1.55 (-0.12%) | 5,215 |
2 May 2007 | INR | 0 | 0 | 0 | 1,292.55 | 258.51 | 0.0 (0.0%) | 0 |
1 May 2007 | INR | 0 | 0 | 0 | 1,292.55 | 258.51 | 0.0 (0.0%) | 0 |
30 Apr 2007 | INR | 1,280 | 1,300 | 1,276 | 1,292.55 | 258.51 | -2.95 (-0.23%) | 2,985 |
27 Apr 2007 | INR | 1,304.9 | 1,308 | 1,291 | 1,295.5 | 259.1 | -6.4 (-0.49%) | 9,060 |
26 Apr 2007 | INR | 1,280.6 | 1,355 | 1,280.6 | 1,301.9 | 260.38 | -28.1 (-2.11%) | 16,315 |
25 Apr 2007 | INR | 1,350 | 1,350 | 1,280 | 1,330 | 266 | +29.85 (+2.30%) | 7,525 |
24 Apr 2007 | INR | 1,314.2 | 1,320 | 1,300 | 1,300.15 | 260.03 | -5.55 (-0.43%) | 5,905 |
23 Apr 2007 | INR | 1,300 | 1,390 | 1,300 | 1,305.7 | 261.14 | +29.55 (+2.32%) | 32,360 |
20 Apr 2007 | INR | 1,270 | 1,298.5 | 1,260.1 | 1,276.15 | 255.23 | +1.1 (+0.09%) | 25,365 |
19 Apr 2007 | INR | 1,266.45 | 1,295 | 1,255 | 1,275.05 | 255.01 | +3.95 (+0.31%) | 5,685 |
18 Apr 2007 | INR | 1,270.05 | 1,306 | 1,270.05 | 1,271.1 | 254.22 | -7.9 (-0.62%) | 4,205 |
17 Apr 2007 | INR | 1,400 | 1,400 | 1,264 | 1,279 | 255.8 | -64.3 (-4.79%) | 16,115 |
16 Apr 2007 | INR | 1,350 | 1,382 | 1,330 | 1,343.3 | 268.66 | +0.4 (+0.03%) | 29,155 |
13 Apr 2007 | INR | 1,318.9 | 1,354 | 1,308.1 | 1,342.9 | 268.58 | +41.3 (+3.17%) | 12,915 |
12 Apr 2007 | INR | 1,316.15 | 1,330 | 1,287 | 1,301.6 | 260.32 | -18.4 (-1.39%) | 16,005 |
11 Apr 2007 | INR | 1,290 | 1,375 | 1,290 | 1,320 | 264 | +33.9 (+2.64%) | 65,695 |
10 Apr 2007 | INR | 1,250 | 1,295 | 1,250 | 1,286.1 | 257.22 | +43.45 (+3.50%) | 34,685 |