Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2007 | INR | 37.55 | 40.9 | 37.55 | 39.15 | 26.1 | +0.5 (+1.29%) | 7,965 |
19 Apr 2007 | INR | 41.85 | 41.85 | 38.65 | 38.65 | 25.7667 | -2.15 (-5.27%) | 5,249 |
18 Apr 2007 | INR | 41.2 | 41.75 | 40.5 | 40.8 | 27.2 | -1.2 (-2.86%) | 3,828 |
17 Apr 2007 | INR | 40.65 | 42 | 40.65 | 42 | 28 | +0.3 (+0.72%) | 8,769 |
16 Apr 2007 | INR | 42.5 | 42.8 | 41.5 | 41.7 | 27.8 | -0.05 (-0.12%) | 6,644 |
13 Apr 2007 | INR | 42.25 | 42.5 | 41 | 41.75 | 27.8333 | +0.25 (+0.60%) | 11,141 |
12 Apr 2007 | INR | 37.2 | 42.8 | 37.2 | 41.5 | 27.6667 | +2 (+5.06%) | 20,424 |
11 Apr 2007 | INR | 37 | 39.95 | 37 | 39.5 | 26.3333 | +1.45 (+3.81%) | 6,291 |
10 Apr 2007 | INR | 36.15 | 39.15 | 36 | 38.05 | 25.3667 | +1.35 (+3.68%) | 15,711 |
9 Apr 2007 | INR | 36.6 | 37.25 | 35.65 | 36.7 | 24.4667 | +0.75 (+2.09%) | 10,283 |
5 Apr 2007 | INR | 35.55 | 36.4 | 35.2 | 35.95 | 23.9667 | +0.25 (+0.70%) | 4,488 |
4 Apr 2007 | INR | 35.6 | 36.55 | 35 | 35.7 | 23.8 | +1 (+2.88%) | 10,859 |
3 Apr 2007 | INR | 35 | 35.45 | 34.45 | 34.7 | 23.1333 | -0.45 (-1.28%) | 7,267 |
2 Apr 2007 | INR | 35.05 | 36.15 | 35 | 35.15 | 23.4333 | -0.9 (-2.50%) | 5,752 |
30 Mar 2007 | INR | 36.05 | 36.9 | 35.2 | 36.05 | 24.0333 | +0.05 (+0.14%) | 3,640 |
29 Mar 2007 | INR | 37 | 37.45 | 35 | 36 | 24 | +0.1 (+0.28%) | 7,380 |
28 Mar 2007 | INR | 36.1 | 38 | 35.55 | 35.9 | 23.9333 | -1.4 (-3.75%) | 17,298 |
26 Mar 2007 | INR | 39 | 39.85 | 37.05 | 37.3 | 24.8667 | -1 (-2.61%) | 6,754 |
23 Mar 2007 | INR | 38.9 | 39.2 | 38 | 38.3 | 25.5333 | +0.95 (+2.54%) | 26,050 |
22 Mar 2007 | INR | 35.45 | 37.35 | 35.45 | 37.35 | 24.9 | +1.2 (+3.32%) | 414,837 |
21 Mar 2007 | INR | 36 | 36.4 | 35.45 | 36.15 | 24.1 | +0.25 (+0.70%) | 2,343 |
20 Mar 2007 | INR | 36.7 | 36.7 | 35.9 | 35.9 | 23.9333 | -0.1 (-0.28%) | 3,921 |
19 Mar 2007 | INR | 36.3 | 36.95 | 36 | 36 | 24 | -1.1 (-2.96%) | 4,257 |
16 Mar 2007 | INR | 36.8 | 37.6 | 35.5 | 37.1 | 24.7333 | -0.05 (-0.13%) | 16,776 |
15 Mar 2007 | INR | 37.95 | 38.75 | 36.9 | 37.15 | 24.7667 | +0.55 (+1.50%) | 7,311 |
14 Mar 2007 | INR | 38.9 | 38.9 | 36 | 36.6 | 24.4 | -0.7 (-1.88%) | 16,671 |
13 Mar 2007 | INR | 36.7 | 37.3 | 36.65 | 37.3 | 24.8667 | +1.1 (+3.04%) | 9,083 |
12 Mar 2007 | INR | 35.9 | 36.95 | 35.25 | 36.2 | 24.1333 | +0.75 (+2.12%) | 7,062 |
9 Mar 2007 | INR | 35.7 | 35.9 | 35 | 35.45 | 23.6333 | +0.1 (+0.28%) | 10,140 |
8 Mar 2007 | INR | 33.1 | 35.35 | 32.75 | 35.35 | 23.5667 | +1.65 (+4.90%) | 19,723 |