Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2007 | INR | 59.55 | 60.75 | 59.3 | 60.25 | 60.25 | +0.65 (+1.09%) | 36,029 |
27 Apr 2007 | INR | 59.5 | 60.3 | 59.1 | 59.6 | 59.6 | +0.5 (+0.85%) | 52,247 |
26 Apr 2007 | INR | 61.2 | 61.75 | 58.75 | 59.1 | 59.1 | -1.65 (-2.72%) | 266,830 |
25 Apr 2007 | INR | 60.7 | 61.4 | 60.1 | 60.75 | 60.75 | +0.25 (+0.41%) | 63,954 |
24 Apr 2007 | INR | 62.75 | 62.75 | 60 | 60.5 | 60.5 | -1.1 (-1.79%) | 63,953 |
23 Apr 2007 | INR | 62.9 | 65 | 61.05 | 61.6 | 61.6 | -0.4 (-0.65%) | 128,683 |
20 Apr 2007 | INR | 60.7 | 63.1 | 60.55 | 62 | 62 | +1.15 (+1.89%) | 94,922 |
19 Apr 2007 | INR | 61 | 61.4 | 60.55 | 60.85 | 60.85 | -0.3 (-0.49%) | 26,604 |
18 Apr 2007 | INR | 61.45 | 61.8 | 61.1 | 61.15 | 61.15 | +0.2 (+0.33%) | 32,204 |
17 Apr 2007 | INR | 61.9 | 62 | 60.95 | 60.95 | 60.95 | -0.75 (-1.22%) | 49,682 |
16 Apr 2007 | INR | 61.75 | 62.35 | 61.15 | 61.7 | 61.7 | +0.7 (+1.15%) | 67,205 |
13 Apr 2007 | INR | 61.1 | 62.45 | 60.55 | 61 | 61 | +0.5 (+0.83%) | 71,464 |
12 Apr 2007 | INR | 61.9 | 61.9 | 60.05 | 60.5 | 60.5 | -1 (-1.63%) | 49,322 |
11 Apr 2007 | INR | 60.4 | 63.3 | 60.4 | 61.5 | 61.5 | +1.3 (+2.16%) | 143,158 |
10 Apr 2007 | INR | 60.9 | 61.5 | 60 | 60.2 | 60.2 | +0.2 (+0.33%) | 84,329 |
9 Apr 2007 | INR | 60.2 | 62.3 | 59.75 | 60 | 60 | 0.0 (0.0%) | 107,679 |
5 Apr 2007 | INR | 61.55 | 62 | 59.6 | 60 | 60 | +0.1 (+0.17%) | 96,888 |
4 Apr 2007 | INR | 61.8 | 63.75 | 59.9 | 59.9 | 59.9 | -1.95 (-3.15%) | 86,383 |
3 Apr 2007 | INR | 63.2 | 65 | 61 | 61.85 | 61.85 | -0.15 (-0.24%) | 49,961 |
2 Apr 2007 | INR | 63.6 | 65.8 | 61.8 | 62 | 62 | -4.35 (-6.56%) | 84,176 |
30 Mar 2007 | INR | 65.5 | 69.6 | 65.5 | 66.35 | 66.35 | +1.1 (+1.69%) | 255,962 |
29 Mar 2007 | INR | 59.4 | 65.25 | 59.3 | 65.25 | 65.25 | +5.25 (+8.75%) | 136,593 |
28 Mar 2007 | INR | 59.5 | 61.1 | 59.1 | 60 | 60 | +0.5 (+0.84%) | 56,627 |
26 Mar 2007 | INR | 60.35 | 61.5 | 59.25 | 59.5 | 59.5 | -1.2 (-1.98%) | 23,099 |
23 Mar 2007 | INR | 61.5 | 61.5 | 60.05 | 60.7 | 60.7 | -1 (-1.62%) | 22,930 |
22 Mar 2007 | INR | 61.2 | 62.4 | 61 | 61.7 | 61.7 | +1.2 (+1.98%) | 30,862 |
21 Mar 2007 | INR | 60.6 | 61 | 60 | 60.5 | 60.5 | +0.2 (+0.33%) | 49,038 |
20 Mar 2007 | INR | 60.7 | 61.8 | 60.2 | 60.3 | 60.3 | +0.45 (+0.75%) | 21,713 |
19 Mar 2007 | INR | 59.8 | 60.5 | 59.2 | 59.85 | 59.85 | -0.15 (-0.25%) | 26,718 |
16 Mar 2007 | INR | 60.1 | 60.7 | 59.1 | 60 | 60 | 0.0 (0.0%) | 15,701 |