Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2007 | INR | 29.35 | 32.35 | 29.35 | 32.35 | 32.35 | +1.5 (+4.86%) | 17,294 |
21 May 2007 | INR | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -1.6 (-4.93%) | 5,896 |
18 May 2007 | INR | 32.45 | 34 | 32.45 | 32.45 | 32.45 | -1.55 (-4.56%) | 14,824 |
17 May 2007 | INR | 35.45 | 35.5 | 33.8 | 34 | 34 | -1.25 (-3.55%) | 11,443 |
16 May 2007 | INR | 36.5 | 36.75 | 34.95 | 35.25 | 35.25 | -1.5 (-4.08%) | 18,679 |
15 May 2007 | INR | 35.45 | 37.2 | 35.45 | 36.75 | 36.75 | -0.5 (-1.34%) | 16,523 |
14 May 2007 | INR | 40.85 | 40.9 | 37.25 | 37.25 | 37.25 | -1.95 (-4.97%) | 27,743 |
11 May 2007 | INR | 39.2 | 39.2 | 37.05 | 39.2 | 39.2 | +1.85 (+4.95%) | 61,194 |
10 May 2007 | INR | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | +1.75 (+4.92%) | 1,900 |
9 May 2007 | INR | 35.6 | 35.6 | 35.6 | 35.6 | 35.6 | +1.65 (+4.86%) | 6,720 |
8 May 2007 | INR | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | +1.6 (+4.95%) | 6,120 |
7 May 2007 | INR | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | +1.5 (+4.86%) | 15,599 |
4 May 2007 | INR | 30.85 | 30.85 | 27.95 | 30.85 | 30.85 | +1.45 (+4.93%) | 34,558 |
3 May 2007 | INR | 32.4 | 32.4 | 29.4 | 29.4 | 29.4 | -1.5 (-4.85%) | 27,234 |
30 Apr 2007 | INR | 30.9 | 33.25 | 30.9 | 30.9 | 30.9 | -1.6 (-4.92%) | 18,758 |
27 Apr 2007 | INR | 35.9 | 35.9 | 32.5 | 32.5 | 32.5 | -1.7 (-4.97%) | 17,328 |
26 Apr 2007 | INR | 35 | 36.7 | 34.2 | 34.2 | 34.2 | -2.8 (-7.57%) | 5,120 |
25 Apr 2007 | INR | 37 | 37.05 | 35.6 | 37 | 37 | -0.35 (-0.94%) | 11,928 |
24 Apr 2007 | INR | 37.35 | 39.9 | 37.35 | 37.35 | 37.35 | -1.95 (-4.96%) | 58,348 |
23 Apr 2007 | INR | 39.3 | 39.3 | 39.3 | 39.3 | 39.3 | -2.05 (-4.96%) | 1,755 |
20 Apr 2007 | INR | 43 | 45.4 | 41.35 | 41.35 | 41.35 | -2.35 (-5.38%) | 41,499 |
19 Apr 2007 | INR | 39.6 | 43.7 | 39.6 | 43.7 | 43.7 | +2.05 (+4.92%) | 119,278 |
18 Apr 2007 | INR | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | -2.15 (-4.91%) | 13,618 |
17 Apr 2007 | INR | 43.8 | 43.8 | 43.8 | 43.8 | 43.8 | -2.3 (-4.99%) | 7,256 |
16 Apr 2007 | INR | 46.1 | 46.1 | 46.1 | 46.1 | 46.1 | -2.4 (-4.95%) | 7,668 |
13 Apr 2007 | INR | 50 | 50 | 48.5 | 48.5 | 48.5 | -2 (-3.96%) | 2,830 |
12 Apr 2007 | INR | 50.5 | 52.65 | 50.5 | 50.5 | 50.5 | -2.65 (-4.99%) | 97,256 |
11 Apr 2007 | INR | 55 | 57 | 53.15 | 53.15 | 53.15 | -3.6 (-6.34%) | 95,293 |
10 Apr 2007 | INR | 55.6 | 57.25 | 54.5 | 56.75 | 56.75 | +2.05 (+3.75%) | 143,127 |
9 Apr 2007 | INR | 53.9 | 54.7 | 53.9 | 54.7 | 54.7 | +2.6 (+4.99%) | 85,886 |