Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2007 | INR | 19.5 | 22.85 | 19.5 | 20.7 | 20.7 | -0.35 (-1.66%) | 7,864 |
5 Jun 2007 | INR | 20.75 | 21.35 | 20.75 | 21.05 | 21.05 | -0.05 (-0.24%) | 5,416 |
4 Jun 2007 | INR | 20.65 | 22 | 20.65 | 21.1 | 21.1 | -0.8 (-3.65%) | 4,153 |
31 May 2007 | INR | 22.1 | 22.65 | 21.75 | 21.9 | 21.9 | -0.55 (-2.45%) | 6,959 |
30 May 2007 | INR | 21.8 | 22.8 | 21.8 | 22.45 | 22.45 | +0.4 (+1.81%) | 8,224 |
29 May 2007 | INR | 23.5 | 23.5 | 21.8 | 22.05 | 22.05 | -0.35 (-1.56%) | 8,201 |
28 May 2007 | INR | 21.9 | 24.4 | 21.8 | 22.4 | 22.4 | -0.05 (-0.22%) | 41,267 |
25 May 2007 | INR | 22.3 | 23 | 22.3 | 22.45 | 22.45 | -0.65 (-2.81%) | 14,396 |
24 May 2007 | INR | 22.65 | 23.5 | 22.15 | 23.1 | 23.1 | +0.6 (+2.67%) | 12,519 |
23 May 2007 | INR | 22.85 | 23.3 | 22.25 | 22.5 | 22.5 | -0.65 (-2.81%) | 10,055 |
22 May 2007 | INR | 22.75 | 24.2 | 22 | 23.15 | 23.15 | +0.45 (+1.98%) | 44,161 |
21 May 2007 | INR | 22.35 | 24.6 | 22.05 | 22.7 | 22.7 | +0.1 (+0.44%) | 25,654 |
18 May 2007 | INR | 24.5 | 24.5 | 22.3 | 22.6 | 22.6 | -1.7 (-7.00%) | 44,470 |
17 May 2007 | INR | 26.5 | 26.5 | 23.75 | 24.3 | 24.3 | -1.45 (-5.63%) | 36,475 |
16 May 2007 | INR | 25.95 | 27.4 | 23.8 | 25.75 | 25.75 | +2.9 (+12.69%) | 347,672 |
15 May 2007 | INR | 19.85 | 22.85 | 18.7 | 22.85 | 22.85 | +3.8 (+19.95%) | 40,933 |
14 May 2007 | INR | 20.95 | 21 | 18.75 | 19.05 | 19.05 | -0.6 (-3.05%) | 18,067 |
11 May 2007 | INR | 20.9 | 20.9 | 19.15 | 19.65 | 19.65 | -1.05 (-5.07%) | 38,244 |
10 May 2007 | INR | 22.5 | 22.9 | 20.7 | 20.7 | 20.7 | -2.25 (-9.80%) | 49,261 |
9 May 2007 | INR | 26 | 26 | 21 | 22.95 | 22.95 | -2.4 (-9.47%) | 63,222 |
8 May 2007 | INR | 28.7 | 29.3 | 24.55 | 25.35 | 25.35 | 0.0 (0.0%) | 170,056 |