Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2007 | INR | 62 | 63.8 | 61.6 | 62.2 | 6.22 | +0.2 (+0.32%) | 1,707,160 |
9 May 2007 | INR | 63.4 | 63.8 | 60.6 | 62 | 6.2 | -1 (-1.59%) | 1,918,924 |
8 May 2007 | INR | 65.4 | 66.2 | 62.6 | 63 | 6.3 | -2.2 (-3.37%) | 1,978,723 |
7 May 2007 | INR | 66.6 | 68.4 | 63.8 | 65.2 | 6.52 | -1.2 (-1.81%) | 1,869,085 |
4 May 2007 | INR | 68.6 | 68.8 | 66 | 66.4 | 6.64 | -1.4 (-2.06%) | 2,157,818 |
3 May 2007 | INR | 65.6 | 70.4 | 65.6 | 67.8 | 6.78 | +3.2 (+4.95%) | 3,951,436 |
30 Apr 2007 | INR | 63.4 | 66.6 | 62 | 64.6 | 6.46 | +1 (+1.57%) | 1,745,495 |
27 Apr 2007 | INR | 60.8 | 66.6 | 60.8 | 63.6 | 6.36 | -1.8 (-2.75%) | 1,328,836 |
26 Apr 2007 | INR | 64.2 | 68 | 64.2 | 65.4 | 6.54 | -1.2 (-1.80%) | 1,737,296 |
25 Apr 2007 | INR | 69 | 70.6 | 65.8 | 66.6 | 6.66 | -2.6 (-3.76%) | 1,858,610 |
24 Apr 2007 | INR | 70.6 | 71.6 | 68.8 | 69.2 | 6.92 | -1.2 (-1.70%) | 2,341,121 |
23 Apr 2007 | INR | 74.4 | 76.6 | 69.4 | 70.4 | 7.04 | -3.4 (-4.61%) | 3,853,002 |
20 Apr 2007 | INR | 72.4 | 76 | 72 | 73.8 | 7.38 | +2.4 (+3.36%) | 10,409,567 |
19 Apr 2007 | INR | 68.4 | 73.8 | 68.4 | 71.4 | 7.14 | +1.2 (+1.71%) | 7,387,908 |
18 Apr 2007 | INR | 66.8 | 71.6 | 66.6 | 70.2 | 7.02 | +3.4 (+5.09%) | 3,721,814 |
17 Apr 2007 | INR | 69 | 72.2 | 66.2 | 66.8 | 6.68 | -1 (-1.47%) | 1,183,095 |
16 Apr 2007 | INR | 67.4 | 69.8 | 67.4 | 67.8 | 6.78 | +0.8 (+1.19%) | 2,184,777 |
13 Apr 2007 | INR | 69.2 | 70.6 | 66.2 | 67 | 6.7 | -0.8 (-1.18%) | 3,703,527 |
12 Apr 2007 | INR | 73 | 73 | 67 | 67.8 | 6.78 | -3 (-4.24%) | 4,325,468 |
11 Apr 2007 | INR | 68.4 | 70.8 | 64.6 | 70.8 | 7.08 | +6.4 (+9.94%) | 3,986,766 |
10 Apr 2007 | INR | 63 | 65.2 | 62.6 | 64.4 | 6.44 | -0.2 (-0.31%) | 2,748,636 |
9 Apr 2007 | INR | 69 | 69 | 64 | 64.6 | 6.46 | -1.6 (-2.42%) | 2,868,406 |
5 Apr 2007 | INR | 66.6 | 68 | 65 | 66.2 | 6.62 | -2.2 (-3.22%) | 2,415,300 |
4 Apr 2007 | INR | 69.8 | 70.6 | 67.8 | 68.4 | 6.84 | +0.8 (+1.18%) | 3,762,853 |
3 Apr 2007 | INR | 65.6 | 68.2 | 64.6 | 67.6 | 6.76 | +2.6 (+4%) | 5,428,288 |
2 Apr 2007 | INR | 61.4 | 66.4 | 60.4 | 65 | 6.5 | +1.4 (+2.20%) | 5,648,895 |
30 Mar 2007 | INR | 62.4 | 63.8 | 60.6 | 63.6 | 6.36 | +2.8 (+4.61%) | 2,873,643 |
29 Mar 2007 | INR | 62.8 | 62.8 | 59.4 | 60.8 | 6.08 | -1 (-1.62%) | 2,309,783 |
28 Mar 2007 | INR | 65.2 | 65.2 | 61.8 | 61.8 | 6.18 | -3.2 (-4.92%) | 1,721,498 |
26 Mar 2007 | INR | 69.4 | 69.4 | 64 | 65 | 6.5 | -2 (-2.99%) | 1,900,894 |