Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2007 | INR | 46.05 | 47.5 | 46.05 | 46.25 | 45.8953 | -0.65 (-1.39%) | 3,155 |
9 May 2007 | INR | 47.7 | 47.7 | 46 | 46.9 | 46.5403 | -0.6 (-1.26%) | 9,130 |
8 May 2007 | INR | 47.5 | 47.5 | 47.5 | 47.5 | 47.1357 | +0.4 (+0.85%) | 500 |
7 May 2007 | INR | 47.1 | 47.6 | 47.1 | 47.1 | 46.7388 | +0.55 (+1.18%) | 10,195 |
4 May 2007 | INR | 48.85 | 48.85 | 45 | 46.55 | 46.193 | +1.75 (+3.91%) | 9,830 |
3 May 2007 | INR | 44.2 | 45.35 | 44.2 | 44.8 | 44.4564 | -2.05 (-4.38%) | 10,990 |
2 May 2007 | INR | 0 | 0 | 0 | 46.85 | 46.4907 | 0.0 (0.0%) | 0 |
1 May 2007 | INR | 0 | 0 | 0 | 46.85 | 46.4907 | 0.0 (0.0%) | 0 |
30 Apr 2007 | INR | 47.15 | 48.8 | 44.3 | 46.85 | 46.4907 | +0.1 (+0.21%) | 8,535 |
27 Apr 2007 | INR | 45.15 | 46.75 | 45 | 46.75 | 46.3914 | -0.15 (-0.32%) | 16,315 |
26 Apr 2007 | INR | 48 | 48 | 46 | 46.9 | 46.5403 | -1.5 (-3.10%) | 11,250 |
25 Apr 2007 | INR | 51.8 | 51.8 | 47 | 48.4 | 48.0288 | -0.6 (-1.22%) | 13,480 |
24 Apr 2007 | INR | 45.25 | 49.2 | 45.25 | 49 | 48.6242 | -0.45 (-0.91%) | 7,510 |
23 Apr 2007 | INR | 45.85 | 49.75 | 45.85 | 49.45 | 49.0707 | +3.45 (+7.50%) | 7,500 |
20 Apr 2007 | INR | 45.5 | 46 | 45.45 | 46 | 45.6472 | +1.45 (+3.25%) | 4,160 |
19 Apr 2007 | INR | 45 | 45.45 | 43.55 | 44.55 | 44.2083 | -1.05 (-2.30%) | 3,425 |
18 Apr 2007 | INR | 44.85 | 46.9 | 44.85 | 45.6 | 45.2503 | -1.25 (-2.67%) | 8,050 |
17 Apr 2007 | INR | 46.9 | 46.9 | 46.85 | 46.85 | 46.4907 | -0.65 (-1.37%) | 1,750 |
16 Apr 2007 | INR | 48.45 | 48.45 | 46.05 | 47.5 | 47.1357 | +0.55 (+1.17%) | 4,290 |
13 Apr 2007 | INR | 46.5 | 46.95 | 46.5 | 46.95 | 46.5899 | +1.95 (+4.33%) | 830 |
12 Apr 2007 | INR | 46.6 | 46.6 | 44 | 45 | 44.6549 | -1 (-2.17%) | 3,105 |
11 Apr 2007 | INR | 47.85 | 47.85 | 44.5 | 46 | 45.6472 | +1.85 (+4.19%) | 2,450 |
10 Apr 2007 | INR | 44.1 | 44.15 | 44.1 | 44.15 | 43.8114 | -1.25 (-2.75%) | 995 |
9 Apr 2007 | INR | 43.4 | 45.4 | 43.4 | 45.4 | 45.0518 | +1.95 (+4.49%) | 9,755 |
6 Apr 2007 | INR | 0 | 0 | 0 | 43.45 | 43.1168 | 0.0 (0.0%) | 0 |
5 Apr 2007 | INR | 44.65 | 44.65 | 43.45 | 43.45 | 43.1168 | -0.9 (-2.03%) | 660 |
4 Apr 2007 | INR | 43.1 | 44.35 | 42.6 | 44.35 | 44.0098 | +1.75 (+4.11%) | 5,250 |
3 Apr 2007 | INR | 41.15 | 44.85 | 41.15 | 42.6 | 42.2733 | +1.1 (+2.65%) | 3,000 |
2 Apr 2007 | INR | 41.55 | 43.4 | 41.5 | 41.5 | 41.1817 | -0.55 (-1.31%) | 8,200 |
30 Mar 2007 | INR | 45 | 45 | 42 | 42.05 | 41.7275 | +0.05 (+0.12%) | 11,930 |