Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2007 | INR | 1,450 | 1,581 | 1,445.05 | 1,555.9 | 1,555.9 | +107.35 (+7.41%) | 134,340 |
29 May 2007 | INR | 1,355 | 1,465 | 1,355 | 1,448.55 | 1,448.55 | +65.55 (+4.74%) | 101,810 |
28 May 2007 | INR | 1,350.05 | 1,383 | 1,350.05 | 1,383 | 1,383 | +22.45 (+1.65%) | 11,420 |
25 May 2007 | INR | 1,360 | 1,374.75 | 1,331.55 | 1,360.55 | 1,360.55 | +9.55 (+0.71%) | 95,680 |
24 May 2007 | INR | 1,350.2 | 1,359.95 | 1,350 | 1,351 | 1,351 | +1 (+0.07%) | 16,980 |
23 May 2007 | INR | 1,370 | 1,374 | 1,340 | 1,350 | 1,350 | +4.9 (+0.36%) | 21,530 |
22 May 2007 | INR | 1,306.1 | 1,385 | 1,306.1 | 1,345.1 | 1,345.1 | -9.9 (-0.73%) | 4,930 |
21 May 2007 | INR | 1,399.95 | 1,400 | 1,355 | 1,355 | 1,355 | -6.55 (-0.48%) | 15,670 |
18 May 2007 | INR | 1,364 | 1,397.9 | 1,356.1 | 1,361.55 | 1,361.55 | -25.65 (-1.85%) | 8,610 |
17 May 2007 | INR | 1,400.25 | 1,420 | 1,365 | 1,387.2 | 1,387.2 | +7.2 (+0.52%) | 135,380 |
16 May 2007 | INR | 1,362.05 | 1,420 | 1,360.1 | 1,380 | 1,380 | -5.75 (-0.41%) | 67,380 |
15 May 2007 | INR | 1,400 | 1,400 | 1,365.05 | 1,385.75 | 1,385.75 | +25.75 (+1.89%) | 11,950 |
14 May 2007 | INR | 1,370 | 1,375 | 1,350 | 1,360 | 1,360 | 0.0 (0.0%) | 17,230 |
11 May 2007 | INR | 1,360 | 1,369.95 | 1,340.15 | 1,360 | 1,360 | 0.0 (0.0%) | 175,090 |
10 May 2007 | INR | 1,375 | 1,375 | 1,360 | 1,360 | 1,360 | -8.5 (-0.62%) | 12,950 |
9 May 2007 | INR | 1,350 | 1,375 | 1,338.1 | 1,368.5 | 1,368.5 | +8.45 (+0.62%) | 11,510 |
8 May 2007 | INR | 1,330.9 | 1,375.1 | 1,330.9 | 1,360.05 | 1,360.05 | +32.65 (+2.46%) | 40,930 |
7 May 2007 | INR | 1,323 | 1,330 | 1,300.05 | 1,327.4 | 1,327.4 | +42.9 (+3.34%) | 24,050 |
4 May 2007 | INR | 1,305 | 1,320 | 1,270 | 1,284.5 | 1,284.5 | -16.5 (-1.27%) | 16,770 |
3 May 2007 | INR | 1,310.05 | 1,335 | 1,300 | 1,301 | 1,301 | -18.05 (-1.37%) | 17,000 |
2 May 2007 | INR | 0 | 0 | 0 | 1,319.05 | 1,319.05 | 0.0 (0.0%) | 0 |
1 May 2007 | INR | 0 | 0 | 0 | 1,319.05 | 1,319.05 | 0.0 (0.0%) | 0 |
30 Apr 2007 | INR | 1,315 | 1,339.9 | 1,288.5 | 1,319.05 | 1,319.05 | -13.45 (-1.01%) | 301,920 |
27 Apr 2007 | INR | 1,361.5 | 1,365 | 1,330 | 1,332.5 | 1,332.5 | -37.5 (-2.74%) | 3,370 |
26 Apr 2007 | INR | 1,414 | 1,414 | 1,350.4 | 1,370 | 1,370 | -22 (-1.58%) | 137,780 |
25 Apr 2007 | INR | 1,392 | 1,425 | 1,391 | 1,392 | 1,392 | -8 (-0.57%) | 263,730 |
24 Apr 2007 | INR | 1,351.05 | 1,420 | 1,351.05 | 1,400 | 1,400 | +20 (+1.45%) | 50,780 |
23 Apr 2007 | INR | 1,320 | 1,385 | 1,320 | 1,380 | 1,380 | +81 (+6.24%) | 57,900 |
20 Apr 2007 | INR | 1,300 | 1,374 | 1,280 | 1,299 | 1,299 | +6.1 (+0.47%) | 31,920 |
19 Apr 2007 | INR | 1,280 | 1,300 | 1,240 | 1,292.9 | 1,292.9 | +10.2 (+0.80%) | 7,970 |