Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2007 | INR | 24.1 | 24.7 | 23.75 | 23.8 | 23.8 | +0.05 (+0.21%) | 1,414,854 |
4 May 2007 | INR | 24.2 | 24.25 | 23.6 | 23.75 | 23.75 | -0.3 (-1.25%) | 704,973 |
3 May 2007 | INR | 24.5 | 24.5 | 24 | 24.05 | 24.05 | +0.15 (+0.63%) | 1,017,247 |
30 Apr 2007 | INR | 23.65 | 24.7 | 23.3 | 23.9 | 23.9 | -0.1 (-0.42%) | 2,166,466 |
27 Apr 2007 | INR | 24.1 | 24.6 | 23.65 | 24 | 24 | 0.0 (0.0%) | 2,184,146 |
26 Apr 2007 | INR | 23.5 | 24.25 | 23.45 | 24 | 24 | +0.6 (+2.56%) | 2,016,453 |
25 Apr 2007 | INR | 23.5 | 23.95 | 23.3 | 23.4 | 23.4 | +0.1 (+0.43%) | 961,588 |
24 Apr 2007 | INR | 22.8 | 23.55 | 22.8 | 23.3 | 23.3 | +0.4 (+1.75%) | 2,080,687 |
23 Apr 2007 | INR | 22.9 | 23.75 | 22.8 | 22.9 | 22.9 | +0.4 (+1.78%) | 1,187,976 |
20 Apr 2007 | INR | 22.55 | 23 | 22.3 | 22.5 | 22.5 | -0.2 (-0.88%) | 781,744 |
19 Apr 2007 | INR | 22.75 | 23.05 | 22 | 22.7 | 22.7 | +0.2 (+0.89%) | 860,946 |
18 Apr 2007 | INR | 22.2 | 22.9 | 22.2 | 22.5 | 22.5 | +0.25 (+1.12%) | 636,183 |
17 Apr 2007 | INR | 23 | 23.05 | 22 | 22.25 | 22.25 | +0.3 (+1.37%) | 1,094,565 |
16 Apr 2007 | INR | 21.25 | 22.25 | 21.2 | 21.95 | 21.95 | +0.85 (+4.03%) | 558,536 |
13 Apr 2007 | INR | 20 | 21.15 | 19.1 | 21.1 | 21.1 | +0.6 (+2.93%) | 428,923 |
12 Apr 2007 | INR | 21 | 21 | 20.05 | 20.5 | 20.5 | -0.5 (-2.38%) | 521,667 |
11 Apr 2007 | INR | 21.1 | 21.25 | 21 | 21 | 21 | -0.15 (-0.71%) | 209,496 |
10 Apr 2007 | INR | 21.25 | 21.3 | 20.9 | 21.15 | 21.15 | +0.05 (+0.24%) | 319,087 |
9 Apr 2007 | INR | 21 | 21.5 | 20.75 | 21.1 | 21.1 | +0.3 (+1.44%) | 282,818 |
5 Apr 2007 | INR | 20.4 | 20.8 | 20.25 | 20.8 | 20.8 | +0.4 (+1.96%) | 189,094 |
4 Apr 2007 | INR | 20.9 | 20.9 | 20.15 | 20.4 | 20.4 | -0.15 (-0.73%) | 248,775 |
3 Apr 2007 | INR | 20.9 | 20.9 | 20.25 | 20.55 | 20.55 | +0.1 (+0.49%) | 263,091 |
2 Apr 2007 | INR | 21.5 | 21.5 | 20 | 20.45 | 20.45 | -1.05 (-4.88%) | 431,360 |
30 Mar 2007 | INR | 21.75 | 21.8 | 21.4 | 21.5 | 21.5 | -0.15 (-0.69%) | 238,394 |
29 Mar 2007 | INR | 21.4 | 21.65 | 21 | 21.65 | 21.65 | +0.45 (+2.12%) | 356,228 |
28 Mar 2007 | INR | 21.65 | 21.7 | 21 | 21.2 | 21.2 | -0.6 (-2.75%) | 403,389 |
26 Mar 2007 | INR | 22.6 | 23 | 21.55 | 21.8 | 21.8 | -0.4 (-1.80%) | 372,749 |
23 Mar 2007 | INR | 22.05 | 22.45 | 21.85 | 22.2 | 22.2 | -0.15 (-0.67%) | 557,958 |
22 Mar 2007 | INR | 22.7 | 22.7 | 21.85 | 22.35 | 22.35 | -0.45 (-1.97%) | 764,439 |
21 Mar 2007 | INR | 21.8 | 22.9 | 21.5 | 22.8 | 22.8 | +1.15 (+5.31%) | 1,455,872 |