Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2007 | INR | 1,576 | 1,639 | 1,576 | 1,610.9 | 1,610.9 | -20.7 (-1.27%) | 318 |
10 May 2007 | INR | 1,646.5 | 1,646.5 | 1,610.1 | 1,631.6 | 1,631.6 | +29.1 (+1.82%) | 353 |
9 May 2007 | INR | 1,626 | 1,645 | 1,581 | 1,602.5 | 1,602.5 | -23 (-1.41%) | 688 |
8 May 2007 | INR | 1,668.9 | 1,669 | 1,625 | 1,625.5 | 1,625.5 | -17.5 (-1.07%) | 705 |
7 May 2007 | INR | 1,666 | 1,667 | 1,638 | 1,643 | 1,643 | +7.8 (+0.48%) | 1,077 |
4 May 2007 | INR | 1,668 | 1,668 | 1,630 | 1,635.2 | 1,635.2 | -3.4 (-0.21%) | 1,716 |
3 May 2007 | INR | 1,659 | 1,699 | 1,632 | 1,638.6 | 1,638.6 | -6.5 (-0.40%) | 1,340 |
30 Apr 2007 | INR | 1,680 | 1,680 | 1,636 | 1,645.1 | 1,645.1 | -30 (-1.79%) | 556 |
27 Apr 2007 | INR | 1,684 | 1,684 | 1,640 | 1,675.1 | 1,675.1 | +34.75 (+2.12%) | 1,464 |
26 Apr 2007 | INR | 1,654 | 1,679.75 | 1,640 | 1,640.35 | 1,640.35 | -14.2 (-0.86%) | 981 |
25 Apr 2007 | INR | 1,655 | 1,672 | 1,647 | 1,654.55 | 1,654.55 | -0.2 (-0.01%) | 793 |
24 Apr 2007 | INR | 1,655 | 1,689 | 1,640 | 1,654.75 | 1,654.75 | -14.8 (-0.89%) | 528 |
23 Apr 2007 | INR | 1,655 | 1,719 | 1,655 | 1,669.55 | 1,669.55 | +3.45 (+0.21%) | 1,307 |
20 Apr 2007 | INR | 1,671 | 1,690 | 1,640 | 1,666.1 | 1,666.1 | +15.35 (+0.93%) | 2,865 |
19 Apr 2007 | INR | 1,615.05 | 1,673.95 | 1,610 | 1,650.75 | 1,650.75 | -1.35 (-0.08%) | 1,757 |
18 Apr 2007 | INR | 1,651 | 1,669 | 1,650 | 1,652.1 | 1,652.1 | -0.2 (-0.01%) | 2,016 |
17 Apr 2007 | INR | 1,689 | 1,689 | 1,640 | 1,652.3 | 1,652.3 | +11 (+0.67%) | 2,320 |
16 Apr 2007 | INR | 1,778 | 1,778 | 1,638.1 | 1,641.3 | 1,641.3 | -44.05 (-2.61%) | 6,884 |
13 Apr 2007 | INR | 1,714 | 1,725 | 1,625 | 1,685.35 | 1,685.35 | -35.25 (-2.05%) | 1,757 |
12 Apr 2007 | INR | 1,839.8 | 1,839.8 | 1,713.1 | 1,720.6 | 1,720.6 | -89.3 (-4.93%) | 2,098 |
11 Apr 2007 | INR | 1,900 | 1,900 | 1,799.9 | 1,809.9 | 1,809.9 | +5.6 (+0.31%) | 2,804 |
10 Apr 2007 | INR | 1,651.5 | 1,880 | 1,651.5 | 1,804.3 | 1,804.3 | +76 (+4.40%) | 1,402 |
9 Apr 2007 | INR | 1,725 | 1,755 | 1,665.1 | 1,728.3 | 1,728.3 | +58.35 (+3.49%) | 4,584 |
5 Apr 2007 | INR | 1,690 | 1,704 | 1,638 | 1,669.95 | 1,669.95 | +23.95 (+1.46%) | 3,460 |
4 Apr 2007 | INR | 1,700 | 1,700 | 1,630 | 1,646 | 1,646 | +4.65 (+0.28%) | 408 |
3 Apr 2007 | INR | 1,669.45 | 1,669.45 | 1,632.05 | 1,641.35 | 1,641.35 | +10.15 (+0.62%) | 460 |
2 Apr 2007 | INR | 1,700 | 1,700 | 1,602.1 | 1,631.2 | 1,631.2 | -69.2 (-4.07%) | 1,627 |
30 Mar 2007 | INR | 1,682 | 1,710 | 1,682 | 1,700.4 | 1,700.4 | +43.9 (+2.65%) | 10,052 |
29 Mar 2007 | INR | 1,665 | 1,665 | 1,645 | 1,656.5 | 1,656.5 | -0.65 (-0.04%) | 106 |
28 Mar 2007 | INR | 1,798 | 1,798 | 1,636.05 | 1,657.15 | 1,657.15 | -16.15 (-0.97%) | 23,108 |