Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2007 | INR | 37.25 | 38.4 | 35.75 | 37.15 | 37.15 | +0.85 (+2.34%) | 80,913 |
16 May 2007 | INR | 37.7 | 37.95 | 35.7 | 36.3 | 36.3 | +1.25 (+3.57%) | 91,587 |
15 May 2007 | INR | 35.1 | 38.35 | 34.7 | 35.05 | 35.05 | -0.85 (-2.37%) | 165,848 |
14 May 2007 | INR | 36.8 | 36.9 | 35 | 35.9 | 35.9 | +1.25 (+3.61%) | 35,293 |
11 May 2007 | INR | 34.35 | 35.45 | 34.35 | 34.65 | 34.65 | -0.75 (-2.12%) | 4,964 |
10 May 2007 | INR | 35.1 | 36 | 35.1 | 35.4 | 35.4 | +0.6 (+1.72%) | 8,782 |
9 May 2007 | INR | 34.5 | 35.5 | 34.35 | 34.8 | 34.8 | -0.6 (-1.69%) | 5,652 |
8 May 2007 | INR | 35.3 | 36.5 | 35 | 35.4 | 35.4 | +0.15 (+0.43%) | 12,688 |
7 May 2007 | INR | 35.8 | 36.45 | 34.85 | 35.25 | 35.25 | -1.05 (-2.89%) | 15,144 |
4 May 2007 | INR | 36.5 | 36.9 | 35.95 | 36.3 | 36.3 | -0.2 (-0.55%) | 9,540 |
3 May 2007 | INR | 35.05 | 37.7 | 35 | 36.5 | 36.5 | +0.8 (+2.24%) | 22,768 |
30 Apr 2007 | INR | 35.1 | 36.55 | 35.05 | 35.7 | 35.7 | +0.05 (+0.14%) | 4,467 |
27 Apr 2007 | INR | 37.4 | 37.75 | 35.05 | 35.65 | 35.65 | -0.55 (-1.52%) | 8,809 |
26 Apr 2007 | INR | 38.3 | 38.3 | 35.65 | 36.2 | 36.2 | -0.95 (-2.56%) | 12,407 |
25 Apr 2007 | INR | 36.6 | 37.8 | 36.25 | 37.15 | 37.15 | +0.05 (+0.13%) | 9,648 |
24 Apr 2007 | INR | 38.3 | 38.3 | 36.55 | 37.1 | 37.1 | -0.65 (-1.72%) | 8,032 |
23 Apr 2007 | INR | 38 | 38.5 | 37.3 | 37.75 | 37.75 | +0.1 (+0.27%) | 10,961 |
20 Apr 2007 | INR | 38.75 | 38.95 | 37.65 | 37.65 | 37.65 | -0.5 (-1.31%) | 12,877 |
19 Apr 2007 | INR | 38.65 | 39.25 | 37.5 | 38.15 | 38.15 | -0.8 (-2.05%) | 21,689 |
18 Apr 2007 | INR | 38.9 | 41.9 | 38.15 | 38.95 | 38.95 | +1.4 (+3.73%) | 144,849 |
17 Apr 2007 | INR | 38 | 39.1 | 37.15 | 37.55 | 37.55 | -0.05 (-0.13%) | 24,940 |
16 Apr 2007 | INR | 36.5 | 38.7 | 36.3 | 37.6 | 37.6 | +1.15 (+3.16%) | 29,952 |
13 Apr 2007 | INR | 38.4 | 38.4 | 36.2 | 36.45 | 36.45 | -0.15 (-0.41%) | 13,876 |
12 Apr 2007 | INR | 37.05 | 37.1 | 36.2 | 36.6 | 36.6 | -0.5 (-1.35%) | 6,189 |
11 Apr 2007 | INR | 37.1 | 38.45 | 36.65 | 37.1 | 37.1 | -0.05 (-0.13%) | 15,441 |
10 Apr 2007 | INR | 38.2 | 38.5 | 37.05 | 37.15 | 37.15 | -1.05 (-2.75%) | 10,541 |
9 Apr 2007 | INR | 39.95 | 41 | 37.25 | 38.2 | 38.2 | +1.65 (+4.51%) | 46,926 |
5 Apr 2007 | INR | 35 | 39.4 | 35 | 36.55 | 36.55 | +1 (+2.81%) | 71,223 |
4 Apr 2007 | INR | 35.6 | 36.5 | 35.1 | 35.55 | 35.55 | +0.1 (+0.28%) | 13,097 |
3 Apr 2007 | INR | 36 | 37 | 35.1 | 35.45 | 35.45 | +0.05 (+0.14%) | 8,534 |