Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2007 | INR | 10.2 | 10.7 | 9.8 | 10.35 | 10.35 | +0.35 (+3.50%) | 91,949 |
3 May 2007 | INR | 10.25 | 10.35 | 10 | 10 | 10 | -0.15 (-1.48%) | 44,801 |
30 Apr 2007 | INR | 9.7 | 10.2 | 9.7 | 10.15 | 10.15 | +0.25 (+2.53%) | 11,528 |
27 Apr 2007 | INR | 10 | 10.35 | 9.9 | 9.9 | 9.9 | -0.35 (-3.41%) | 28,341 |
26 Apr 2007 | INR | 10.5 | 10.6 | 10.15 | 10.25 | 10.25 | +0.15 (+1.49%) | 52,777 |
25 Apr 2007 | INR | 9.8 | 10.45 | 9.7 | 10.1 | 10.1 | +0.2 (+2.02%) | 154,153 |
24 Apr 2007 | INR | 9.6 | 9.95 | 9.6 | 9.9 | 9.9 | +0.25 (+2.59%) | 17,560 |
23 Apr 2007 | INR | 10 | 10.05 | 9.6 | 9.65 | 9.65 | -0.05 (-0.52%) | 46,868 |
20 Apr 2007 | INR | 9.75 | 10.05 | 9.7 | 9.7 | 9.7 | -0.1 (-1.02%) | 51,526 |
19 Apr 2007 | INR | 9.85 | 9.85 | 9.6 | 9.8 | 9.8 | -0.15 (-1.51%) | 19,122 |
18 Apr 2007 | INR | 9.9 | 10.05 | 9.8 | 9.95 | 9.95 | -0.05 (-0.50%) | 14,894 |
17 Apr 2007 | INR | 9.9 | 10 | 9.8 | 10 | 10 | +0.1 (+1.01%) | 17,576 |
16 Apr 2007 | INR | 10 | 10.1 | 9.75 | 9.9 | 9.9 | +0.2 (+2.06%) | 30,405 |
13 Apr 2007 | INR | 9.75 | 10 | 9.6 | 9.7 | 9.7 | +0.05 (+0.52%) | 15,790 |
12 Apr 2007 | INR | 10.2 | 10.2 | 9.55 | 9.65 | 9.65 | -0.5 (-4.93%) | 16,129 |
11 Apr 2007 | INR | 9.65 | 10.3 | 9.65 | 10.15 | 10.15 | +0.15 (+1.50%) | 31,611 |
10 Apr 2007 | INR | 9.9 | 10.05 | 9.55 | 10 | 10 | +0.15 (+1.52%) | 26,788 |
9 Apr 2007 | INR | 9.3 | 9.85 | 9.3 | 9.85 | 9.85 | +0.55 (+5.91%) | 32,437 |
5 Apr 2007 | INR | 8.9 | 9.4 | 8.9 | 9.3 | 9.3 | +0.3 (+3.33%) | 27,950 |
4 Apr 2007 | INR | 9.4 | 9.4 | 9 | 9 | 9 | -0.25 (-2.70%) | 27,409 |
3 Apr 2007 | INR | 9 | 9.25 | 9 | 9.25 | 9.25 | +0.2 (+2.21%) | 18,633 |
2 Apr 2007 | INR | 9.45 | 9.45 | 9.05 | 9.05 | 9.05 | -0.15 (-1.63%) | 14,015 |
30 Mar 2007 | INR | 9.1 | 9.4 | 9.05 | 9.2 | 9.2 | 0.0 (0.0%) | 76,998 |
29 Mar 2007 | INR | 9.25 | 9.45 | 9.15 | 9.2 | 9.2 | -0.15 (-1.60%) | 40,361 |
28 Mar 2007 | INR | 9.25 | 9.4 | 9.2 | 9.35 | 9.35 | -0.1 (-1.06%) | 58,054 |
26 Mar 2007 | INR | 9.4 | 9.65 | 9.3 | 9.45 | 9.45 | +0.05 (+0.53%) | 24,475 |
23 Mar 2007 | INR | 9.65 | 9.65 | 9.4 | 9.4 | 9.4 | -0.15 (-1.57%) | 27,187 |
22 Mar 2007 | INR | 9.7 | 9.8 | 9.45 | 9.55 | 9.55 | -0.05 (-0.52%) | 36,305 |
21 Mar 2007 | INR | 9.65 | 9.75 | 9.2 | 9.6 | 9.6 | +0.2 (+2.13%) | 32,313 |
20 Mar 2007 | INR | 9.4 | 9.7 | 9.35 | 9.4 | 9.4 | -0.1 (-1.05%) | 25,577 |