Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2007 | INR | 19.2 | 20 | 18.85 | 19 | 19 | -0.65 (-3.31%) | 52,151 |
7 Jun 2007 | INR | 19.6 | 20.1 | 19.5 | 19.65 | 19.65 | +0.5 (+2.61%) | 180,424 |
6 Jun 2007 | INR | 20.3 | 20.35 | 18.9 | 19.15 | 19.15 | -0.65 (-3.28%) | 134,638 |
5 Jun 2007 | INR | 20.9 | 20.9 | 19.45 | 19.8 | 19.8 | -0.15 (-0.75%) | 148,943 |
4 Jun 2007 | INR | 19.9 | 20.15 | 19.1 | 19.95 | 19.95 | +0.25 (+1.27%) | 91,888 |
31 May 2007 | INR | 20 | 20.6 | 19.6 | 19.7 | 19.7 | -0.3 (-1.50%) | 100,220 |
30 May 2007 | INR | 21.6 | 21.7 | 19.85 | 20 | 20 | -0.85 (-4.08%) | 263,144 |
29 May 2007 | INR | 21.4 | 21.4 | 20 | 20.85 | 20.85 | +0.35 (+1.71%) | 200,323 |
28 May 2007 | INR | 20.5 | 20.5 | 20.15 | 20.5 | 20.5 | +0.95 (+4.86%) | 297,005 |
25 May 2007 | INR | 19.55 | 19.55 | 19.35 | 19.55 | 19.55 | +0.9 (+4.83%) | 52,277 |
24 May 2007 | INR | 18 | 18.65 | 17.2 | 18.65 | 18.65 | +0.85 (+4.78%) | 92,236 |
23 May 2007 | INR | 18.5 | 18.6 | 17.75 | 17.8 | 17.8 | -0.7 (-3.78%) | 79,466 |
22 May 2007 | INR | 18.6 | 18.85 | 18 | 18.5 | 18.5 | +0.15 (+0.82%) | 145,774 |
21 May 2007 | INR | 19.6 | 19.6 | 18.15 | 18.35 | 18.35 | -0.65 (-3.42%) | 135,093 |
18 May 2007 | INR | 19.65 | 20.1 | 19 | 19 | 19 | -0.95 (-4.76%) | 108,143 |
17 May 2007 | INR | 19.9 | 21.15 | 19.7 | 19.95 | 19.95 | -0.2 (-0.99%) | 369,821 |
16 May 2007 | INR | 19.85 | 20.15 | 18.9 | 20.15 | 20.15 | +0.95 (+4.95%) | 252,960 |
15 May 2007 | INR | 19.7 | 19.7 | 18.6 | 19.2 | 19.2 | +0.4 (+2.13%) | 346,167 |
14 May 2007 | INR | 18.8 | 18.8 | 18.7 | 18.8 | 18.8 | +0.85 (+4.74%) | 37,880 |
11 May 2007 | INR | 17.45 | 17.95 | 17 | 17.95 | 17.95 | +0.85 (+4.97%) | 121,488 |
10 May 2007 | INR | 16.5 | 17.1 | 16.25 | 17.1 | 17.1 | +0.8 (+4.91%) | 56,437 |
9 May 2007 | INR | 16.25 | 16.45 | 15.7 | 16.3 | 16.3 | -0.05 (-0.31%) | 60,090 |
8 May 2007 | INR | 16.2 | 16.7 | 15.8 | 16.35 | 16.35 | +0.4 (+2.51%) | 395,725 |
7 May 2007 | INR | 16.05 | 16.35 | 15.75 | 15.95 | 15.95 | -0.15 (-0.93%) | 136,700 |
4 May 2007 | INR | 16.2 | 16.3 | 15.9 | 16.1 | 16.1 | 0.0 (0.0%) | 40,563 |
3 May 2007 | INR | 16 | 16.45 | 15.8 | 16.1 | 16.1 | 0.0 (0.0%) | 37,277 |
30 Apr 2007 | INR | 15.6 | 16.1 | 15.5 | 16.1 | 16.1 | +0.4 (+2.55%) | 16,526 |
27 Apr 2007 | INR | 15.83 | 15.99 | 15.57 | 15.7 | 15.7 | -0.01 (-0.06%) | 16,453 |
26 Apr 2007 | INR | 16 | 16.55 | 15.61 | 15.71 | 15.71 | -0.44 (-2.72%) | 89,208 |
25 Apr 2007 | INR | 16.9 | 16.9 | 16 | 16.15 | 16.15 | -0.29 (-1.76%) | 39,837 |