Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2007 | INR | 1,482.16 | 1,515.74 | 1,442.62 | 1,494.6 | 747.3 | -6.48 (-0.43%) | 1,050,000 |
10 May 2007 | INR | 1,539.32 | 1,555.28 | 1,493.56 | 1,501.08 | 750.54 | -24.8 (-1.63%) | 798,840 |
9 May 2007 | INR | 1,553.24 | 1,566.14 | 1,506.9 | 1,525.88 | 762.94 | -13.68 (-0.89%) | 1,180,000 |
8 May 2007 | INR | 1,580.96 | 1,607.64 | 1,525.62 | 1,539.56 | 769.78 | -66.2 (-4.12%) | 3,060,000 |
7 May 2007 | INR | 1,708.22 | 1,708.22 | 1,590.84 | 1,605.76 | 802.88 | -23.52 (-1.44%) | 2,380,000 |
4 May 2007 | INR | 1,590.84 | 1,652.6 | 1,566.24 | 1,629.28 | 814.64 | +41.84 (+2.64%) | 2,900,000 |
3 May 2007 | INR | 1,595.78 | 1,624.44 | 1,564.66 | 1,587.44 | 793.72 | +16.96 (+1.08%) | 2,050,000 |
30 Apr 2007 | INR | 1,472.28 | 1,590.8 | 1,452.5 | 1,570.48 | 785.24 | +111.64 (+7.65%) | 2,000,000 |
27 Apr 2007 | INR | 1,497.66 | 1,497.82 | 1,454.48 | 1,458.84 | 729.42 | -32.7 (-2.19%) | 333,200 |
26 Apr 2007 | INR | 1,500.62 | 1,522.66 | 1,477.22 | 1,491.54 | 745.77 | +6.82 (+0.46%) | 651,150 |
25 Apr 2007 | INR | 1,511.8 | 1,511.8 | 1,474.74 | 1,484.72 | 742.36 | -14.92 (-0.99%) | 324,320 |
24 Apr 2007 | INR | 1,434.04 | 1,524.64 | 1,409.28 | 1,499.64 | 749.82 | +16.3 (+1.10%) | 859,310 |
23 Apr 2007 | INR | 1,518.12 | 1,524.54 | 1,475.28 | 1,483.34 | 741.67 | -18.58 (-1.24%) | 585,900 |
20 Apr 2007 | INR | 1,511.8 | 1,536.5 | 1,493.9 | 1,501.92 | 750.96 | +10.78 (+0.72%) | 1,070,000 |
19 Apr 2007 | INR | 1,432.74 | 1,505.76 | 1,393.22 | 1,491.14 | 745.57 | +29 (+1.98%) | 1,200,000 |
18 Apr 2007 | INR | 1,442.62 | 1,492.62 | 1,442.62 | 1,462.14 | 731.07 | +25.2 (+1.75%) | 622,200 |
17 Apr 2007 | INR | 1,511.8 | 1,515.74 | 1,420.88 | 1,436.94 | 718.47 | -66.66 (-4.43%) | 1,200,000 |
16 Apr 2007 | INR | 1,496.98 | 1,536.8 | 1,493.02 | 1,503.6 | 751.8 | +26.88 (+1.82%) | 980,390 |
13 Apr 2007 | INR | 1,407.06 | 1,489.8 | 1,403.1 | 1,476.72 | 738.36 | +85.52 (+6.15%) | 1,940,000 |
12 Apr 2007 | INR | 1,368.52 | 1,411 | 1,355.62 | 1,391.2 | 695.6 | +11.12 (+0.81%) | 832,480 |
11 Apr 2007 | INR | 1,393.22 | 1,401.12 | 1,374.44 | 1,380.08 | 690.04 | -2.28 (-0.16%) | 264,300 |
10 Apr 2007 | INR | 1,403.1 | 1,412 | 1,366.54 | 1,382.36 | 691.18 | -15.7 (-1.12%) | 451,660 |
9 Apr 2007 | INR | 1,368.52 | 1,411.7 | 1,368.52 | 1,398.06 | 699.03 | +38.44 (+2.83%) | 712,120 |
5 Apr 2007 | INR | 1,363.78 | 1,378.4 | 1,339.08 | 1,359.62 | 679.81 | +4.04 (+0.30%) | 340,240 |
4 Apr 2007 | INR | 1,347.76 | 1,368.52 | 1,338.88 | 1,355.58 | 677.79 | +28.7 (+2.16%) | 687,250 |
3 Apr 2007 | INR | 1,338.88 | 1,345.8 | 1,315.22 | 1,326.88 | 663.44 | +1.84 (+0.14%) | 594,240 |
2 Apr 2007 | INR | 1,383.34 | 1,385.32 | 1,313.18 | 1,325.04 | 662.52 | -85.08 (-6.03%) | 609,960 |
30 Mar 2007 | INR | 1,422.86 | 1,444.6 | 1,401.18 | 1,410.12 | 705.06 | -2.86 (-0.20%) | 515,830 |
29 Mar 2007 | INR | 1,422.92 | 1,425.82 | 1,403.1 | 1,412.98 | 706.49 | -0.74 (-0.05%) | 377,670 |
28 Mar 2007 | INR | 1,452.5 | 1,452.5 | 1,407.06 | 1,413.72 | 706.86 | -40.02 (-2.75%) | 494,690 |