Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2007 | INR | 50.2 | 50.4 | 48.2 | 48.32 | 48.32 | -0.72 (-1.47%) | 3,294 |
10 May 2007 | INR | 48.6 | 49.32 | 48.4 | 49.04 | 49.04 | +0.17 (+0.35%) | 7,599 |
9 May 2007 | INR | 49 | 49.2 | 48.45 | 48.87 | 48.87 | +0.21 (+0.43%) | 6,845 |
8 May 2007 | INR | 49 | 49.56 | 48.4 | 48.66 | 48.66 | +0.19 (+0.39%) | 5,759 |
7 May 2007 | INR | 48.52 | 50.78 | 47.4 | 48.47 | 48.47 | +1.22 (+2.58%) | 16,974 |
4 May 2007 | INR | 44.5 | 52.5 | 44.5 | 47.25 | 47.25 | +2.81 (+6.32%) | 42,491 |
3 May 2007 | INR | 46 | 46.2 | 44.2 | 44.44 | 44.44 | -0.79 (-1.75%) | 4,165 |
30 Apr 2007 | INR | 46.17 | 46.68 | 45 | 45.23 | 45.23 | -1.8 (-3.83%) | 2,364 |
27 Apr 2007 | INR | 46.2 | 47.2 | 46.2 | 47.03 | 47.03 | +0.69 (+1.49%) | 3,311 |
26 Apr 2007 | INR | 47.15 | 47.3 | 46 | 46.34 | 46.34 | -0.09 (-0.19%) | 1,644 |
25 Apr 2007 | INR | 46.45 | 47.2 | 46 | 46.43 | 46.43 | -0.57 (-1.21%) | 1,919 |
24 Apr 2007 | INR | 46.96 | 47.58 | 46.4 | 47 | 47 | -0.02 (-0.04%) | 930 |
23 Apr 2007 | INR | 46.81 | 47.37 | 46.8 | 47.02 | 47.02 | -0.11 (-0.23%) | 1,246 |
20 Apr 2007 | INR | 47.08 | 47.8 | 47 | 47.13 | 47.13 | +0.51 (+1.09%) | 1,784 |
19 Apr 2007 | INR | 46 | 47.15 | 46 | 46.62 | 46.62 | +0.63 (+1.37%) | 3,005 |
18 Apr 2007 | INR | 45.91 | 46.78 | 45.9 | 45.99 | 45.99 | -0.53 (-1.14%) | 3,443 |
17 Apr 2007 | INR | 46 | 46.54 | 45.42 | 46.52 | 46.52 | +0.19 (+0.41%) | 1,216 |
16 Apr 2007 | INR | 46 | 47.6 | 45.8 | 46.33 | 46.33 | +0.42 (+0.91%) | 1,239 |
13 Apr 2007 | INR | 44.71 | 47.41 | 44.71 | 45.91 | 45.91 | -0.41 (-0.89%) | 1,617 |
12 Apr 2007 | INR | 47.2 | 47.2 | 45.49 | 46.32 | 46.32 | -0.8 (-1.70%) | 116 |
11 Apr 2007 | INR | 47 | 47.6 | 46.6 | 47.12 | 47.12 | -0.03 (-0.06%) | 51,440 |
10 Apr 2007 | INR | 46.26 | 47.24 | 44.85 | 47.15 | 47.15 | +0.92 (+1.99%) | 2,358 |
9 Apr 2007 | INR | 48.09 | 48.09 | 45.85 | 46.23 | 46.23 | -1.86 (-3.87%) | 25,664 |
5 Apr 2007 | INR | 47.32 | 48.2 | 47.31 | 48.09 | 48.09 | +1.13 (+2.41%) | 436 |
4 Apr 2007 | INR | 49 | 49 | 46 | 46.96 | 46.96 | -0.44 (-0.93%) | 5,124 |
3 Apr 2007 | INR | 44.66 | 49 | 44.66 | 47.4 | 47.4 | +1.36 (+2.95%) | 2,895 |
2 Apr 2007 | INR | 45.4 | 46.4 | 43.4 | 46.04 | 46.04 | -0.96 (-2.04%) | 52,000 |
30 Mar 2007 | INR | 46.02 | 47.2 | 46.02 | 47 | 47 | +0.4 (+0.86%) | 279 |
29 Mar 2007 | INR | 45.32 | 46.8 | 45.31 | 46.6 | 46.6 | +0.29 (+0.63%) | 1,507 |
28 Mar 2007 | INR | 49 | 49 | 44.61 | 46.31 | 46.31 | -0.25 (-0.54%) | 826 |