Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2007 | INR | 17 | 17.75 | 16.85 | 17.25 | 17.25 | -0.2 (-1.15%) | 51,500 |
10 May 2007 | INR | 17.05 | 18.45 | 17.05 | 17.45 | 17.45 | +0.45 (+2.65%) | 163,000 |
9 May 2007 | INR | 17 | 17.3 | 16.95 | 17 | 17 | -0.05 (-0.29%) | 92,500 |
8 May 2007 | INR | 16.45 | 17.4 | 16.25 | 17.05 | 17.05 | +0.75 (+4.60%) | 151,400 |
7 May 2007 | INR | 16.9 | 16.9 | 16.2 | 16.3 | 16.3 | +0.2 (+1.24%) | 32,400 |
4 May 2007 | INR | 16.05 | 16.75 | 16.05 | 16.1 | 16.1 | -0.4 (-2.42%) | 35,100 |
3 May 2007 | INR | 16.9 | 17.4 | 16.3 | 16.5 | 16.5 | +0.65 (+4.10%) | 109,500 |
30 Apr 2007 | INR | 16.2 | 16.2 | 15.75 | 15.85 | 15.85 | -0.15 (-0.94%) | 29,700 |
27 Apr 2007 | INR | 16.65 | 16.65 | 15.9 | 16 | 16 | -0.3 (-1.84%) | 46,900 |
26 Apr 2007 | INR | 16.8 | 16.95 | 16.05 | 16.3 | 16.3 | -0.45 (-2.69%) | 66,500 |
25 Apr 2007 | INR | 16.55 | 16.8 | 16 | 16.75 | 16.75 | +0.45 (+2.76%) | 92,600 |
24 Apr 2007 | INR | 16.25 | 16.8 | 16 | 16.3 | 16.3 | +0.05 (+0.31%) | 126,400 |
23 Apr 2007 | INR | 16.9 | 17 | 16.1 | 16.25 | 16.25 | -0.55 (-3.27%) | 43,600 |
20 Apr 2007 | INR | 15.85 | 16.9 | 15.8 | 16.8 | 16.8 | +0.9 (+5.66%) | 151,500 |
19 Apr 2007 | INR | 16.4 | 16.4 | 15.8 | 15.9 | 15.9 | -0.3 (-1.85%) | 18,300 |
18 Apr 2007 | INR | 17 | 17 | 16.05 | 16.2 | 16.2 | -0.05 (-0.31%) | 41,500 |
17 Apr 2007 | INR | 16.5 | 16.95 | 16.1 | 16.25 | 16.25 | -0.1 (-0.61%) | 30,000 |
16 Apr 2007 | INR | 17.3 | 17.3 | 16.1 | 16.35 | 16.35 | -0.55 (-3.25%) | 61,200 |
13 Apr 2007 | INR | 16.8 | 17.65 | 16.4 | 16.9 | 16.9 | -0.05 (-0.29%) | 109,500 |
12 Apr 2007 | INR | 17.05 | 17.65 | 16.85 | 16.95 | 16.95 | -0.2 (-1.17%) | 48,400 |
11 Apr 2007 | INR | 17.65 | 17.75 | 17.1 | 17.15 | 17.15 | -0.3 (-1.72%) | 39,391 |
10 Apr 2007 | INR | 17 | 17.8 | 16.95 | 17.45 | 17.45 | +0.05 (+0.29%) | 189,249 |
9 Apr 2007 | INR | 17.3 | 17.7 | 16.8 | 17.4 | 17.4 | +0.1 (+0.58%) | 100,900 |
5 Apr 2007 | INR | 16.75 | 17.4 | 16.5 | 17.3 | 17.3 | +0.45 (+2.67%) | 164,600 |
4 Apr 2007 | INR | 16 | 17.25 | 16 | 16.85 | 16.85 | +0.8 (+4.98%) | 221,200 |
3 Apr 2007 | INR | 16 | 16.4 | 15.9 | 16.05 | 16.05 | +0.05 (+0.31%) | 69,990 |
2 Apr 2007 | INR | 16.7 | 16.85 | 14.1 | 16 | 16 | -0.65 (-3.90%) | 169,900 |
30 Mar 2007 | INR | 17 | 18.15 | 16.2 | 16.65 | 16.65 | +0.45 (+2.78%) | 636,838 |
29 Mar 2007 | INR | 13.6 | 16.2 | 13.3 | 16.2 | 16.2 | +2.7 (+20%) | 290,500 |
28 Mar 2007 | INR | 13.6 | 13.9 | 13.5 | 13.5 | 13.5 | -0.25 (-1.82%) | 35,000 |