Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2007 | INR | 1,530 | 1,530 | 1,492.5 | 1,500.6 | 750.3 | -18.1 (-1.19%) | 119,366 |
24 Apr 2007 | INR | 1,491 | 1,543 | 1,480 | 1,518.7 | 759.35 | +19.55 (+1.30%) | 269,917 |
23 Apr 2007 | INR | 1,539 | 1,543 | 1,495 | 1,499.15 | 749.575 | -23.25 (-1.53%) | 172,321 |
20 Apr 2007 | INR | 1,542 | 1,555 | 1,515 | 1,522.4 | 761.2 | +12.7 (+0.84%) | 286,995 |
19 Apr 2007 | INR | 1,450 | 1,525 | 1,430 | 1,509.7 | 754.85 | +32.1 (+2.17%) | 303,373 |
18 Apr 2007 | INR | 1,465 | 1,511 | 1,465 | 1,477.6 | 738.8 | +28.45 (+1.96%) | 171,649 |
17 Apr 2007 | INR | 1,534 | 1,534 | 1,430 | 1,449.15 | 724.575 | -74.5 (-4.89%) | 310,663 |
16 Apr 2007 | INR | 1,509 | 1,554 | 1,509 | 1,523.65 | 761.825 | +29.95 (+2.01%) | 258,082 |
13 Apr 2007 | INR | 1,420 | 1,508 | 1,420 | 1,493.7 | 746.85 | +86.25 (+6.13%) | 562,867 |
12 Apr 2007 | INR | 1,405 | 1,429 | 1,370 | 1,407.45 | 703.725 | +8.25 (+0.59%) | 277,869 |
11 Apr 2007 | INR | 1,405 | 1,420 | 1,395 | 1,399.2 | 699.6 | +2.3 (+0.16%) | 81,675 |
10 Apr 2007 | INR | 1,425 | 1,427.9 | 1,385 | 1,396.9 | 698.45 | -15.15 (-1.07%) | 140,020 |
9 Apr 2007 | INR | 1,379 | 1,428.85 | 1,379 | 1,412.05 | 706.025 | +41.15 (+3.00%) | 202,669 |
5 Apr 2007 | INR | 1,385 | 1,385 | 1,358 | 1,370.9 | 685.45 | +0.8 (+0.06%) | 97,526 |
4 Apr 2007 | INR | 1,356 | 1,385 | 1,355 | 1,370.1 | 685.05 | +29.35 (+2.19%) | 201,856 |
3 Apr 2007 | INR | 1,360 | 1,360.1 | 1,331 | 1,340.75 | 670.375 | -1 (-0.07%) | 170,088 |
2 Apr 2007 | INR | 1,401 | 1,435 | 1,332 | 1,341.75 | 670.875 | -86.15 (-6.03%) | 209,949 |
30 Mar 2007 | INR | 1,444.4 | 1,463 | 1,419.25 | 1,427.9 | 713.95 | -5.2 (-0.36%) | 216,070 |
29 Mar 2007 | INR | 1,435 | 1,445 | 1,420 | 1,433.1 | 716.55 | +6.2 (+0.43%) | 127,085 |
28 Mar 2007 | INR | 1,495 | 1,495 | 1,420.05 | 1,426.9 | 713.45 | -45.1 (-3.06%) | 219,084 |
26 Mar 2007 | INR | 1,492 | 1,504 | 1,467.35 | 1,472 | 736 | -0.5 (-0.03%) | 252,672 |
23 Mar 2007 | INR | 1,491 | 1,494.5 | 1,464 | 1,472.5 | 736.25 | -9.8 (-0.66%) | 249,204 |
22 Mar 2007 | INR | 1,461 | 1,498.7 | 1,461 | 1,482.3 | 741.15 | +41 (+2.84%) | 380,824 |
21 Mar 2007 | INR | 1,450 | 1,464.8 | 1,432 | 1,441.3 | 720.65 | 0.0 (0.0%) | 226,191 |
20 Mar 2007 | INR | 1,467 | 1,480 | 1,430 | 1,441.3 | 720.65 | -5 (-0.35%) | 226,553 |
19 Mar 2007 | INR | 1,442 | 1,473.7 | 1,435.2 | 1,446.3 | 723.15 | +11.45 (+0.80%) | 327,370 |
16 Mar 2007 | INR | 1,465.9 | 1,480 | 1,412.3 | 1,434.85 | 717.425 | -19.5 (-1.34%) | 382,345 |
15 Mar 2007 | INR | 1,448 | 1,524 | 1,445.5 | 1,454.35 | 727.175 | +19.6 (+1.37%) | 647,866 |
14 Mar 2007 | INR | 1,470 | 1,479.9 | 1,415 | 1,434.75 | 717.375 | -56.8 (-3.81%) | 872,944 |
13 Mar 2007 | INR | 1,379.9 | 1,504 | 1,360 | 1,491.55 | 745.775 | +118.6 (+8.64%) | 1,285,111 |