Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2007 | INR | 3.01 | 3.15 | 2.97 | 3.15 | 31.5 | +0.05 (+1.61%) | 8,805 |
15 May 2007 | INR | 2.8 | 3.17 | 2.72 | 3.1 | 31 | +0.05 (+1.64%) | 30,487 |
14 May 2007 | INR | 2.56 | 3.14 | 2.56 | 3.05 | 30.5 | -0.02 (-0.65%) | 22,176 |
11 May 2007 | INR | 3.22 | 3.22 | 3.05 | 3.07 | 30.7 | +0.01 (+0.33%) | 2,695 |
10 May 2007 | INR | 3.05 | 3.16 | 3.05 | 3.06 | 30.6 | -0.09 (-2.86%) | 22,800 |
9 May 2007 | INR | 3.1 | 3.2 | 3 | 3.15 | 31.5 | 0.0 (0.0%) | 8,800 |
8 May 2007 | INR | 3.15 | 3.25 | 3.05 | 3.15 | 31.5 | +0.03 (+0.96%) | 23,226 |
7 May 2007 | INR | 3.1 | 3.27 | 3.1 | 3.12 | 31.2 | 0.0 (0.0%) | 8,327 |
4 May 2007 | INR | 2.86 | 3.74 | 2.73 | 3.12 | 31.2 | -0.11 (-3.41%) | 14,000 |
3 May 2007 | INR | 3.93 | 3.93 | 3 | 3.23 | 32.3 | -0.05 (-1.52%) | 63,301 |
30 Apr 2007 | INR | 3.03 | 3.28 | 3.03 | 3.28 | 32.8 | +0.16 (+5.13%) | 6,866 |
27 Apr 2007 | INR | 3.1 | 3.34 | 3.1 | 3.12 | 31.2 | -0.12 (-3.70%) | 15,900 |
26 Apr 2007 | INR | 3.15 | 3.37 | 3.15 | 3.24 | 32.4 | +0.04 (+1.25%) | 4,321 |
25 Apr 2007 | INR | 3.15 | 3.35 | 3.15 | 3.2 | 32 | -0.01 (-0.31%) | 14,710 |
24 Apr 2007 | INR | 3.2 | 3.33 | 3.2 | 3.21 | 32.1 | +0.01 (+0.31%) | 13,500 |
23 Apr 2007 | INR | 3.05 | 3.46 | 3.05 | 3.2 | 32 | -0.18 (-5.33%) | 11,751 |
20 Apr 2007 | INR | 3.23 | 3.45 | 3.23 | 3.38 | 33.8 | +0.04 (+1.20%) | 46,735 |
19 Apr 2007 | INR | 3.25 | 3.34 | 3.2 | 3.34 | 33.4 | +0.03 (+0.91%) | 30,120 |
18 Apr 2007 | INR | 3.37 | 3.41 | 3.2 | 3.31 | 33.1 | +0.01 (+0.30%) | 31,300 |
17 Apr 2007 | INR | 3.34 | 3.42 | 3.26 | 3.3 | 33 | -0.03 (-0.90%) | 75,650 |
16 Apr 2007 | INR | 3.12 | 3.5 | 3.12 | 3.33 | 33.3 | +0.21 (+6.73%) | 57,268 |
13 Apr 2007 | INR | 3.15 | 3.23 | 3.1 | 3.12 | 31.2 | -0.08 (-2.50%) | 55,325 |
12 Apr 2007 | INR | 3.22 | 3.28 | 3 | 3.2 | 32 | -0.07 (-2.14%) | 26,750 |
11 Apr 2007 | INR | 3.34 | 3.34 | 3.16 | 3.27 | 32.7 | +0.08 (+2.51%) | 37,937 |
10 Apr 2007 | INR | 3.35 | 3.35 | 3.19 | 3.19 | 31.9 | -0.05 (-1.54%) | 11,600 |
9 Apr 2007 | INR | 3.13 | 3.34 | 3.11 | 3.24 | 32.4 | +0.07 (+2.21%) | 15,460 |
5 Apr 2007 | INR | 3.45 | 3.45 | 3.11 | 3.17 | 31.7 | -0.07 (-2.16%) | 19,500 |
4 Apr 2007 | INR | 3.8 | 3.8 | 3.09 | 3.24 | 32.4 | +0.05 (+1.57%) | 8,550 |
3 Apr 2007 | INR | 3.03 | 3.25 | 3.03 | 3.19 | 31.9 | +0.07 (+2.24%) | 4,345 |
2 Apr 2007 | INR | 3.21 | 3.25 | 3.1 | 3.12 | 31.2 | -0.32 (-9.30%) | 46,700 |