Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2007 | INR | 34.5 | 35.5 | 34 | 34.45 | 17.225 | -0.85 (-2.41%) | 17,068 |
18 Apr 2007 | INR | 37.4 | 37.45 | 35 | 35.3 | 17.65 | -1.2 (-3.29%) | 29,572 |
17 Apr 2007 | INR | 36.9 | 37.95 | 36.25 | 36.5 | 18.25 | -0.8 (-2.14%) | 26,884 |
16 Apr 2007 | INR | 37.4 | 37.7 | 36.5 | 37.3 | 18.65 | +0.9 (+2.47%) | 25,776 |
13 Apr 2007 | INR | 37.5 | 37.5 | 35.55 | 36.4 | 18.2 | +1.65 (+4.75%) | 24,007 |
12 Apr 2007 | INR | 36.25 | 36.9 | 34.6 | 34.75 | 17.375 | -1.35 (-3.74%) | 30,588 |
11 Apr 2007 | INR | 34.55 | 36.9 | 34 | 36.1 | 18.05 | +2.1 (+6.18%) | 57,629 |
10 Apr 2007 | INR | 34.25 | 35 | 32.9 | 34 | 17 | -0.05 (-0.15%) | 36,728 |
9 Apr 2007 | INR | 33.55 | 34.5 | 33 | 34.05 | 17.025 | +0.7 (+2.10%) | 24,277 |
5 Apr 2007 | INR | 32.5 | 33.9 | 31.95 | 33.35 | 16.675 | +1.05 (+3.25%) | 21,813 |
4 Apr 2007 | INR | 32.9 | 33 | 32.05 | 32.3 | 16.15 | +0.05 (+0.16%) | 12,420 |
3 Apr 2007 | INR | 32 | 32.9 | 31.4 | 32.25 | 16.125 | +0.45 (+1.42%) | 15,822 |
2 Apr 2007 | INR | 33.5 | 33.9 | 31.8 | 31.8 | 15.9 | -2.2 (-6.47%) | 25,475 |
30 Mar 2007 | INR | 31.45 | 34.8 | 31.45 | 34 | 17 | +2.25 (+7.09%) | 35,727 |
29 Mar 2007 | INR | 31.45 | 32 | 31.1 | 31.75 | 15.875 | +0.4 (+1.28%) | 16,724 |
28 Mar 2007 | INR | 32.2 | 32.95 | 31 | 31.35 | 15.675 | -1.35 (-4.13%) | 87,129 |
26 Mar 2007 | INR | 33.15 | 33.8 | 32.5 | 32.7 | 16.35 | -0.55 (-1.65%) | 19,582 |
23 Mar 2007 | INR | 34.1 | 34.65 | 33.1 | 33.25 | 16.625 | -0.8 (-2.35%) | 23,783 |
22 Mar 2007 | INR | 34.5 | 34.85 | 33.9 | 34.05 | 17.025 | +0.05 (+0.15%) | 26,830 |
21 Mar 2007 | INR | 35.05 | 35.05 | 32.5 | 34 | 17 | -0.05 (-0.15%) | 50,593 |
20 Mar 2007 | INR | 34.45 | 34.6 | 33.85 | 34.05 | 17.025 | +0.5 (+1.49%) | 22,997 |
19 Mar 2007 | INR | 33 | 34.35 | 32.1 | 33.55 | 16.775 | +0.45 (+1.36%) | 19,647 |
16 Mar 2007 | INR | 33.9 | 33.9 | 32 | 33.1 | 16.55 | +0.05 (+0.15%) | 34,565 |
15 Mar 2007 | INR | 33.7 | 34.5 | 32.75 | 33.05 | 16.525 | +0.25 (+0.76%) | 36,628 |
14 Mar 2007 | INR | 33.25 | 34 | 32 | 32.8 | 16.4 | -1.45 (-4.23%) | 40,415 |
13 Mar 2007 | INR | 34.2 | 35 | 33.75 | 34.25 | 17.125 | +1 (+3.01%) | 27,967 |
12 Mar 2007 | INR | 34 | 34.85 | 33 | 33.25 | 16.625 | -1.5 (-4.32%) | 24,261 |
9 Mar 2007 | INR | 33.25 | 35.25 | 33 | 34.75 | 17.375 | +1.3 (+3.89%) | 55,205 |
8 Mar 2007 | INR | 30.5 | 33.45 | 30.25 | 33.45 | 16.725 | +3 (+9.85%) | 101,165 |
7 Mar 2007 | INR | 31.3 | 33.5 | 30 | 30.45 | 15.225 | -1.8 (-5.58%) | 54,588 |