Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2007 | INR | 1,443.62 | 1,448.56 | 1,417.92 | 1,420.4 | 710.2 | -21.84 (-1.51%) | 253,350 |
21 Jun 2007 | INR | 1,448.12 | 1,482.16 | 1,432.74 | 1,442.24 | 721.12 | +1.2 (+0.08%) | 479,680 |
20 Jun 2007 | INR | 1,427.8 | 1,462.14 | 1,426.82 | 1,441.04 | 720.52 | +22.22 (+1.57%) | 360,220 |
19 Jun 2007 | INR | 1,444.6 | 1,448.56 | 1,413.98 | 1,418.82 | 709.41 | -22.52 (-1.56%) | 280,640 |
18 Jun 2007 | INR | 1,467.32 | 1,479.18 | 1,438.08 | 1,441.34 | 720.67 | -21.74 (-1.49%) | 266,620 |
15 Jun 2007 | INR | 1,481.16 | 1,490.06 | 1,459.18 | 1,463.08 | 731.54 | -6.38 (-0.43%) | 217,500 |
14 Jun 2007 | INR | 1,482.16 | 1,492.04 | 1,467.32 | 1,469.46 | 734.73 | -3.4 (-0.23%) | 258,490 |
13 Jun 2007 | INR | 1,482.16 | 1,494 | 1,466.5 | 1,472.86 | 736.43 | -9.2 (-0.62%) | 239,000 |
12 Jun 2007 | INR | 1,483.18 | 1,492.04 | 1,465.36 | 1,482.06 | 741.03 | -1.48 (-0.10%) | 329,320 |
11 Jun 2007 | INR | 1,496.98 | 1,508.84 | 1,476.22 | 1,483.54 | 741.77 | -1.82 (-0.12%) | 390,100 |
8 Jun 2007 | INR | 1,482.16 | 1,526.62 | 1,475.34 | 1,485.36 | 742.68 | -11.46 (-0.77%) | 779,660 |
7 Jun 2007 | INR | 1,492.04 | 1,508.84 | 1,472.28 | 1,496.82 | 748.41 | +3.8 (+0.25%) | 617,880 |
6 Jun 2007 | INR | 1,494 | 1,543.42 | 1,487.1 | 1,493.02 | 746.51 | +0.94 (+0.06%) | 1,450,000 |
5 Jun 2007 | INR | 1,489.06 | 1,501.92 | 1,477.76 | 1,492.08 | 746.04 | +1.98 (+0.13%) | 347,870 |
4 Jun 2007 | INR | 1,496.98 | 1,500.92 | 1,474.44 | 1,490.1 | 745.05 | +2.06 (+0.14%) | 428,470 |
1 Jun 2007 | INR | 1,482.16 | 1,515.74 | 1,474.24 | 1,488.04 | 744.02 | +12.9 (+0.87%) | 565,800 |
31 May 2007 | INR | 1,482.16 | 1,495.5 | 1,469.3 | 1,475.14 | 737.57 | +5.44 (+0.37%) | 308,550 |
30 May 2007 | INR | 1,471.92 | 1,498.94 | 1,463.38 | 1,469.7 | 734.85 | -4.64 (-0.31%) | 353,090 |
29 May 2007 | INR | 1,496.98 | 1,501.72 | 1,467.32 | 1,474.34 | 737.17 | -16.16 (-1.08%) | 585,640 |
28 May 2007 | INR | 1,559.22 | 1,571.08 | 1,483.44 | 1,490.5 | 745.25 | -50.7 (-3.29%) | 884,080 |
25 May 2007 | INR | 1,452.5 | 1,556.26 | 1,444.56 | 1,541.2 | 770.6 | +79.56 (+5.44%) | 2,290,000 |
24 May 2007 | INR | 1,457.44 | 1,505.86 | 1,450.54 | 1,461.64 | 730.82 | +7.4 (+0.51%) | 773,420 |
23 May 2007 | INR | 1,467.32 | 1,482.1 | 1,447.56 | 1,454.24 | 727.12 | -10.86 (-0.74%) | 338,720 |
22 May 2007 | INR | 1,457.44 | 1,482.16 | 1,448.56 | 1,465.1 | 732.55 | -2.04 (-0.14%) | 428,740 |
21 May 2007 | INR | 1,496.98 | 1,516.24 | 1,458.64 | 1,467.14 | 733.57 | -19.16 (-1.29%) | 375,980 |
18 May 2007 | INR | 1,472.28 | 1,516.74 | 1,472.28 | 1,486.3 | 743.15 | +10.76 (+0.73%) | 546,610 |
17 May 2007 | INR | 1,482.16 | 1,505.56 | 1,467.32 | 1,475.54 | 737.77 | -4 (-0.27%) | 642,070 |
16 May 2007 | INR | 1,487.1 | 1,513.78 | 1,466.58 | 1,479.54 | 739.77 | -15.26 (-1.02%) | 505,520 |
15 May 2007 | INR | 1,518.22 | 1,518.22 | 1,487.1 | 1,494.8 | 747.4 | -17.88 (-1.18%) | 425,330 |
14 May 2007 | INR | 1,520.68 | 1,529.98 | 1,499.98 | 1,512.68 | 756.34 | +18.08 (+1.21%) | 653,920 |