Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2007 | INR | 8.93 | 8.93 | 8.42 | 8.93 | 1.786 | +0.42 (+4.94%) | 80,859 |
6 Jun 2007 | INR | 8.9 | 8.9 | 8.49 | 8.51 | 1.702 | -0.21 (-2.41%) | 30,305 |
5 Jun 2007 | INR | 8.66 | 8.93 | 8.56 | 8.72 | 1.744 | +0.07 (+0.81%) | 34,368 |
4 Jun 2007 | INR | 8.85 | 8.85 | 8.59 | 8.65 | 1.73 | -0.34 (-3.78%) | 19,711 |
31 May 2007 | INR | 9.29 | 9.29 | 8.7 | 8.99 | 1.798 | +0.03 (+0.33%) | 31,157 |
30 May 2007 | INR | 9.45 | 9.49 | 8.84 | 8.96 | 1.792 | -0.29 (-3.14%) | 69,085 |
29 May 2007 | INR | 8.7 | 9.25 | 8.7 | 9.25 | 1.85 | +0.4 (+4.52%) | 42,915 |
28 May 2007 | INR | 9 | 9.05 | 8.6 | 8.85 | 1.77 | +0.05 (+0.57%) | 56,066 |
25 May 2007 | INR | 8.55 | 9 | 8.55 | 8.8 | 1.76 | -0.05 (-0.56%) | 36,580 |
24 May 2007 | INR | 9.21 | 9.21 | 8.65 | 8.85 | 1.77 | -0.18 (-1.99%) | 45,898 |
23 May 2007 | INR | 9.03 | 9.38 | 9 | 9.03 | 1.806 | -0.23 (-2.48%) | 49,026 |
22 May 2007 | INR | 9.1 | 9.35 | 8.95 | 9.26 | 1.852 | +0.16 (+1.76%) | 46,293 |
21 May 2007 | INR | 9.45 | 9.75 | 9.07 | 9.1 | 1.82 | -0.2 (-2.15%) | 84,714 |
18 May 2007 | INR | 9.05 | 9.4 | 9 | 9.3 | 1.86 | +0.17 (+1.86%) | 86,426 |
17 May 2007 | INR | 9 | 9.19 | 8.91 | 9.13 | 1.826 | +0.21 (+2.35%) | 49,558 |
16 May 2007 | INR | 8.78 | 9.2 | 8.75 | 8.92 | 1.784 | -0.04 (-0.45%) | 18,620 |
15 May 2007 | INR | 9.31 | 9.5 | 8.78 | 8.96 | 1.792 | -0.17 (-1.86%) | 19,072 |
14 May 2007 | INR | 8.6 | 9.13 | 8.5 | 9.13 | 1.826 | +0.33 (+3.75%) | 55,340 |
11 May 2007 | INR | 8.75 | 8.85 | 8.33 | 8.8 | 1.76 | +0.18 (+2.09%) | 26,221 |
10 May 2007 | INR | 8.9 | 9.15 | 8.52 | 8.62 | 1.724 | -0.18 (-2.05%) | 43,978 |
9 May 2007 | INR | 8.7 | 8.97 | 8.55 | 8.8 | 1.76 | +0.11 (+1.27%) | 34,197 |
8 May 2007 | INR | 9 | 9.1 | 8.65 | 8.69 | 1.738 | -0.21 (-2.36%) | 50,267 |
7 May 2007 | INR | 9.2 | 9.2 | 8.72 | 8.9 | 1.78 | -0.15 (-1.66%) | 54,232 |
4 May 2007 | INR | 9.2 | 9.25 | 8.91 | 9.05 | 1.81 | 0.0 (0.0%) | 25,150 |
3 May 2007 | INR | 9 | 9.38 | 8.9 | 9.05 | 1.81 | +0.15 (+1.69%) | 41,739 |
30 Apr 2007 | INR | 9.4 | 9.4 | 8.75 | 8.9 | 1.78 | -0.4 (-4.30%) | 23,803 |
27 Apr 2007 | INR | 9.75 | 9.75 | 9.02 | 9.3 | 1.86 | -0.18 (-1.90%) | 44,857 |
26 Apr 2007 | INR | 9.25 | 9.64 | 9.25 | 9.48 | 1.896 | +0.21 (+2.27%) | 31,075 |
25 Apr 2007 | INR | 9.1 | 9.49 | 9.05 | 9.27 | 1.854 | -0.04 (-0.43%) | 27,549 |
24 Apr 2007 | INR | 9.4 | 9.48 | 9.01 | 9.31 | 1.862 | -0.14 (-1.48%) | 35,002 |