Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2007 | INR | 32.05 | 32.2 | 30.75 | 31.5 | 31.5 | -1.2 (-3.67%) | 24,511 |
11 Jun 2007 | INR | 32.3 | 33.25 | 31.75 | 32.7 | 32.7 | +0.45 (+1.40%) | 21,036 |
8 Jun 2007 | INR | 31.7 | 33 | 31.7 | 32.25 | 32.25 | -0.1 (-0.31%) | 12,198 |
7 Jun 2007 | INR | 32.5 | 33.35 | 32.25 | 32.35 | 32.35 | -0.4 (-1.22%) | 11,763 |
6 Jun 2007 | INR | 34.4 | 34.7 | 32.5 | 32.75 | 32.75 | -0.75 (-2.24%) | 18,417 |
5 Jun 2007 | INR | 33.8 | 34.35 | 33 | 33.5 | 33.5 | -0.6 (-1.76%) | 14,326 |
4 Jun 2007 | INR | 34.95 | 34.95 | 33.7 | 34.1 | 34.1 | +0.6 (+1.79%) | 33,285 |
1 Jun 2007 | INR | 33.25 | 34.9 | 33.25 | 33.5 | 33.5 | -0.2 (-0.59%) | 18,617 |
31 May 2007 | INR | 34.6 | 35.7 | 33.3 | 33.7 | 33.7 | -1.3 (-3.71%) | 28,074 |
30 May 2007 | INR | 35.95 | 37.2 | 34.45 | 35 | 35 | -0.55 (-1.55%) | 56,287 |
29 May 2007 | INR | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | +1.25 (+3.64%) | 10,717 |
28 May 2007 | INR | 34.95 | 36 | 33.5 | 34.3 | 34.3 | -0.65 (-1.86%) | 36,598 |
25 May 2007 | INR | 34.05 | 35 | 34.05 | 34.95 | 34.95 | +1 (+2.95%) | 22,067 |
24 May 2007 | INR | 34.7 | 34.9 | 33.75 | 33.95 | 33.95 | -0.75 (-2.16%) | 23,531 |
23 May 2007 | INR | 34.85 | 35.45 | 34.5 | 34.7 | 34.7 | -0.3 (-0.86%) | 30,417 |
22 May 2007 | INR | 36.35 | 36.5 | 34.5 | 35 | 35 | -1.15 (-3.18%) | 70,135 |
21 May 2007 | INR | 37.25 | 37.85 | 36 | 36.15 | 36.15 | -1.1 (-2.95%) | 71,938 |
18 May 2007 | INR | 36.9 | 38 | 35.5 | 37.25 | 37.25 | +0.45 (+1.22%) | 85,607 |
17 May 2007 | INR | 37.45 | 37.5 | 36.45 | 36.8 | 36.8 | +1.1 (+3.08%) | 165,433 |
16 May 2007 | INR | 34.75 | 35.7 | 33.75 | 35.7 | 35.7 | +1.7 (+5%) | 62,035 |
15 May 2007 | INR | 34 | 35.2 | 33.95 | 34 | 34 | +0.15 (+0.44%) | 15,225 |
14 May 2007 | INR | 35 | 35 | 33.15 | 33.85 | 33.85 | -0.15 (-0.44%) | 24,281 |
11 May 2007 | INR | 34.9 | 35.65 | 33.55 | 34 | 34 | -0.4 (-1.16%) | 56,212 |
10 May 2007 | INR | 33.4 | 34.4 | 33.3 | 34.4 | 34.4 | +0.9 (+2.69%) | 58,912 |
9 May 2007 | INR | 32.65 | 33.5 | 32 | 33.5 | 33.5 | +0.65 (+1.98%) | 16,796 |
8 May 2007 | INR | 34 | 34.1 | 32.5 | 32.85 | 32.85 | -0.9 (-2.67%) | 35,388 |
7 May 2007 | INR | 34.25 | 34.8 | 33.05 | 33.75 | 33.75 | -0.65 (-1.89%) | 80,683 |
4 May 2007 | INR | 38 | 38 | 34.4 | 34.4 | 34.4 | -1.8 (-4.97%) | 109,764 |
3 May 2007 | INR | 36.15 | 36.2 | 36.15 | 36.2 | 36.2 | +1.75 (+5.08%) | 78,209 |
30 Apr 2007 | INR | 32.3 | 34.45 | 31.65 | 34.45 | 34.45 | +3.15 (+10.06%) | 182,540 |