Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2007 | INR | 59 | 59.1 | 57 | 57.65 | 57.65 | -1.85 (-3.11%) | 13,700 |
8 May 2007 | INR | 59 | 60.1 | 59 | 59.5 | 59.5 | +0.4 (+0.68%) | 13,200 |
7 May 2007 | INR | 60 | 61.3 | 58.5 | 59.1 | 59.1 | -0.85 (-1.42%) | 22,200 |
4 May 2007 | INR | 59 | 61.9 | 59 | 59.95 | 59.95 | -0.35 (-0.58%) | 12,800 |
3 May 2007 | INR | 63 | 63 | 60.3 | 60.3 | 60.3 | +0.7 (+1.17%) | 9,700 |
30 Apr 2007 | INR | 61.75 | 61.75 | 48.85 | 59.6 | 59.6 | -1.3 (-2.13%) | 12,400 |
27 Apr 2007 | INR | 61.2 | 61.7 | 60.7 | 60.9 | 60.9 | -0.3 (-0.49%) | 14,700 |
26 Apr 2007 | INR | 62.75 | 63 | 61 | 61.2 | 61.2 | -0.8 (-1.29%) | 12,700 |
25 Apr 2007 | INR | 62.1 | 63.05 | 61.7 | 62 | 62 | -0.25 (-0.40%) | 9,000 |
24 Apr 2007 | INR | 64 | 64 | 61.75 | 62.25 | 62.25 | -1.85 (-2.89%) | 17,100 |
23 Apr 2007 | INR | 64.35 | 66.1 | 63.55 | 64.1 | 64.1 | +0.4 (+0.63%) | 27,000 |
20 Apr 2007 | INR | 63 | 65.45 | 62 | 63.7 | 63.7 | -0.3 (-0.47%) | 22,100 |
19 Apr 2007 | INR | 62 | 65 | 60.05 | 64 | 64 | +0.75 (+1.19%) | 29,800 |
18 Apr 2007 | INR | 64.5 | 65.4 | 62.85 | 63.25 | 63.25 | -0.7 (-1.09%) | 28,100 |
17 Apr 2007 | INR | 64.7 | 67.3 | 62.75 | 63.95 | 63.95 | +0.25 (+0.39%) | 112,800 |
16 Apr 2007 | INR | 60.8 | 65.5 | 60 | 63.7 | 63.7 | +4.25 (+7.15%) | 89,000 |
13 Apr 2007 | INR | 59.5 | 61.8 | 59 | 59.45 | 59.45 | -0.25 (-0.42%) | 18,600 |
12 Apr 2007 | INR | 59 | 61.6 | 59 | 59.7 | 59.7 | -2.6 (-4.17%) | 29,100 |
11 Apr 2007 | INR | 60.5 | 63 | 60.45 | 62.3 | 62.3 | +1.4 (+2.30%) | 60,300 |
10 Apr 2007 | INR | 64.2 | 66 | 60.55 | 60.9 | 60.9 | -2.45 (-3.87%) | 65,200 |
9 Apr 2007 | INR | 58.5 | 65.4 | 56 | 63.35 | 63.35 | +6.5 (+11.43%) | 108,800 |
5 Apr 2007 | INR | 55.5 | 57.75 | 54.4 | 56.85 | 56.85 | +1.65 (+2.99%) | 37,400 |
4 Apr 2007 | INR | 55.5 | 56.2 | 54.8 | 55.2 | 55.2 | -0.15 (-0.27%) | 6,100 |
3 Apr 2007 | INR | 55.5 | 56.3 | 55 | 55.35 | 55.35 | +0.05 (+0.09%) | 11,000 |
2 Apr 2007 | INR | 55.6 | 65.3 | 54.5 | 55.3 | 55.3 | -1.25 (-2.21%) | 29,800 |
30 Mar 2007 | INR | 56.1 | 57.7 | 56.1 | 56.55 | 56.55 | +0.5 (+0.89%) | 36,000 |
29 Mar 2007 | INR | 57 | 57 | 54.9 | 56.05 | 56.05 | 0.0 (0.0%) | 24,600 |
28 Mar 2007 | INR | 57.85 | 59 | 55.2 | 56.05 | 56.05 | -1.7 (-2.94%) | 360,100 |
26 Mar 2007 | INR | 57.3 | 59.7 | 57 | 57.75 | 57.75 | +1.2 (+2.12%) | 105,600 |
23 Mar 2007 | INR | 55.5 | 57 | 54.3 | 56.55 | 56.55 | +1.45 (+2.63%) | 45,516 |