Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2007 | INR | 29.35 | 31 | 28.7 | 29.45 | 29.45 | -1.15 (-3.76%) | 8,700 |
9 May 2007 | INR | 29.45 | 30.6 | 29.45 | 30.6 | 30.6 | +0.1 (+0.33%) | 2,639 |
8 May 2007 | INR | 31 | 31 | 29.5 | 30.5 | 30.5 | +0.25 (+0.83%) | 5,200 |
7 May 2007 | INR | 30.7 | 31.25 | 30.25 | 30.25 | 30.25 | -0.75 (-2.42%) | 1,911 |
4 May 2007 | INR | 31.5 | 32.7 | 30.5 | 31 | 31 | -1 (-3.13%) | 9,353 |
3 May 2007 | INR | 30.85 | 32 | 30.85 | 32 | 32 | +1 (+3.23%) | 31,065 |
30 Apr 2007 | INR | 30.75 | 32.1 | 30.1 | 31 | 31 | +0.45 (+1.47%) | 13,676 |
27 Apr 2007 | INR | 33.5 | 33.5 | 30.55 | 30.55 | 30.55 | -1.6 (-4.98%) | 7,801 |
26 Apr 2007 | INR | 32.15 | 32.15 | 31.25 | 32.15 | 32.15 | +0.15 (+0.47%) | 6,950 |
25 Apr 2007 | INR | 30.3 | 32 | 29.95 | 32 | 32 | +0.5 (+1.59%) | 9,816 |
24 Apr 2007 | INR | 31.5 | 31.75 | 30 | 31.5 | 31.5 | -0.05 (-0.16%) | 12,272 |
23 Apr 2007 | INR | 31.25 | 31.95 | 29.75 | 31.55 | 31.55 | +0.35 (+1.12%) | 6,074 |
20 Apr 2007 | INR | 31.5 | 32.5 | 31.05 | 31.2 | 31.2 | +0.15 (+0.48%) | 2,292 |
19 Apr 2007 | INR | 31.05 | 32 | 31 | 31.05 | 31.05 | -0.45 (-1.43%) | 1,827 |
18 Apr 2007 | INR | 31.5 | 32.3 | 31 | 31.5 | 31.5 | 0.0 (0.0%) | 596 |
17 Apr 2007 | INR | 31.2 | 32.45 | 31 | 31.5 | 31.5 | -0.05 (-0.16%) | 986 |
16 Apr 2007 | INR | 31.15 | 32.4 | 31.15 | 31.55 | 31.55 | -1.35 (-4.10%) | 3,218 |
13 Apr 2007 | INR | 32.95 | 33.5 | 31.5 | 32.9 | 32.9 | -0.5 (-1.50%) | 4,338 |
12 Apr 2007 | INR | 33 | 33.4 | 32.25 | 33.4 | 33.4 | +0.4 (+1.21%) | 1,300 |
11 Apr 2007 | INR | 33 | 33.9 | 32.2 | 33 | 33 | 0.0 (0.0%) | 1,976 |
10 Apr 2007 | INR | 32.5 | 33 | 31.05 | 33 | 33 | +0.3 (+0.92%) | 5,375 |
9 Apr 2007 | INR | 32.05 | 32.7 | 31.5 | 32.7 | 32.7 | -0.15 (-0.46%) | 8,589 |
5 Apr 2007 | INR | 32.5 | 33 | 30.4 | 32.85 | 32.85 | +0.85 (+2.66%) | 3,665 |
4 Apr 2007 | INR | 32 | 33 | 31.6 | 32 | 32 | -0.25 (-0.78%) | 1,027 |
3 Apr 2007 | INR | 32 | 32.25 | 30.35 | 32.25 | 32.25 | -0.35 (-1.07%) | 4,450 |
2 Apr 2007 | INR | 32.25 | 33 | 30.85 | 32.6 | 32.6 | -0.6 (-1.81%) | 3,691 |
30 Mar 2007 | INR | 32.5 | 33.3 | 32 | 33.2 | 33.2 | +0.45 (+1.37%) | 7,146 |
29 Mar 2007 | INR | 30.15 | 32.75 | 29.6 | 32.75 | 32.75 | +1.65 (+5.31%) | 58,786 |
28 Mar 2007 | INR | 31.1 | 33 | 30.55 | 31.1 | 31.1 | -0.9 (-2.81%) | 63,001 |
26 Mar 2007 | INR | 35 | 35 | 31.8 | 32 | 32 | -2.45 (-7.11%) | 9,615 |