Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2007 | INR | 131 | 140.45 | 128.3 | 137.3 | 137.3 | +4.7 (+3.54%) | 29,480,000 |
10 May 2007 | INR | 122.8 | 135.65 | 122.25 | 132.6 | 132.6 | +10.85 (+8.91%) | 26,070,000 |
9 May 2007 | INR | 120.1 | 122.8 | 120 | 121.75 | 121.75 | +1.25 (+1.04%) | 1,560,000 |
8 May 2007 | INR | 122.4 | 122.65 | 120 | 120.5 | 120.5 | -0.85 (-0.70%) | 3,050,000 |
7 May 2007 | INR | 123 | 124.85 | 120.8 | 121.35 | 121.35 | -0.2 (-0.16%) | 2,470,000 |
4 May 2007 | INR | 123 | 125.4 | 121 | 121.55 | 121.55 | -1.15 (-0.94%) | 3,690,000 |
3 May 2007 | INR | 126.4 | 126.5 | 122.2 | 122.7 | 122.7 | -1.7 (-1.37%) | 1,900,000 |
30 Apr 2007 | INR | 123.5 | 125.4 | 121.35 | 124.4 | 124.4 | +0.85 (+0.69%) | 2,810,000 |
27 Apr 2007 | INR | 126.1 | 127.8 | 122.2 | 123.55 | 123.55 | -3 (-2.37%) | 4,720,000 |
26 Apr 2007 | INR | 129.25 | 130.85 | 125.25 | 126.55 | 126.55 | -1.4 (-1.09%) | 9,750,000 |
25 Apr 2007 | INR | 123.65 | 129 | 120.5 | 127.95 | 127.95 | +4.5 (+3.65%) | 13,670,000 |
24 Apr 2007 | INR | 118.45 | 125 | 118 | 123.45 | 123.45 | +6 (+5.11%) | 14,170,000 |
23 Apr 2007 | INR | 115.1 | 121.8 | 112.65 | 117.45 | 117.45 | +1.6 (+1.38%) | 17,140,000 |
20 Apr 2007 | INR | 111.9 | 116.4 | 111 | 115.85 | 115.85 | +5.9 (+5.37%) | 6,000,000 |
19 Apr 2007 | INR | 112 | 112 | 108.8 | 109.95 | 109.95 | -1.9 (-1.70%) | 3,970,000 |
18 Apr 2007 | INR | 112.6 | 116.35 | 108.1 | 111.85 | 111.85 | +1.6 (+1.45%) | 9,200,000 |
17 Apr 2007 | INR | 109 | 112.6 | 107.15 | 110.25 | 110.25 | +1.65 (+1.52%) | 8,210,000 |
16 Apr 2007 | INR | 105 | 109.85 | 105 | 108.6 | 108.6 | +0.65 (+0.60%) | 924,200 |
13 Apr 2007 | INR | 106.9 | 108.9 | 105.7 | 107.95 | 107.95 | +2.35 (+2.23%) | 2,250,000 |
12 Apr 2007 | INR | 109.95 | 111.5 | 104.9 | 105.6 | 105.6 | -5 (-4.52%) | 3,930,000 |
11 Apr 2007 | INR | 107.5 | 112.45 | 107.1 | 110.6 | 110.6 | +3.35 (+3.12%) | 5,790,000 |
10 Apr 2007 | INR | 106.6 | 108.15 | 105.05 | 107.25 | 107.25 | +1.1 (+1.04%) | 2,730,000 |
9 Apr 2007 | INR | 103.5 | 107 | 103.5 | 106.15 | 106.15 | +3.05 (+2.96%) | 4,110,000 |
5 Apr 2007 | INR | 103 | 104.75 | 101.7 | 103.1 | 103.1 | +0.95 (+0.93%) | 2,910,000 |
4 Apr 2007 | INR | 102.7 | 105.1 | 101.55 | 102.15 | 102.15 | +1.1 (+1.09%) | 3,070,000 |
3 Apr 2007 | INR | 101.75 | 102.9 | 101 | 101.05 | 101.05 | -0.45 (-0.44%) | 2,580,000 |
2 Apr 2007 | INR | 101.25 | 103.3 | 101 | 101.5 | 101.5 | -2.8 (-2.68%) | 3,120,000 |
30 Mar 2007 | INR | 104.5 | 105.5 | 103.8 | 104.3 | 104.3 | +1.05 (+1.02%) | 2,020,000 |
29 Mar 2007 | INR | 104.6 | 106.7 | 102.65 | 103.25 | 103.25 | -0.7 (-0.67%) | 3,330,000 |
28 Mar 2007 | INR | 104.2 | 106 | 103.25 | 103.95 | 103.95 | -2.8 (-2.62%) | 2,350,000 |