Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2007 | INR | 17.6 | 18 | 16.8 | 17.4 | 17.4 | -0.25 (-1.42%) | 25,500 |
9 May 2007 | INR | 17.8 | 17.8 | 17.4 | 17.65 | 17.65 | -0.1 (-0.56%) | 16,700 |
8 May 2007 | INR | 18 | 18.1 | 17.7 | 17.75 | 17.75 | -0.25 (-1.39%) | 24,500 |
7 May 2007 | INR | 17.2 | 18.5 | 17.2 | 18 | 18 | +0.1 (+0.56%) | 32,900 |
4 May 2007 | INR | 18.05 | 18.1 | 17.75 | 17.9 | 17.9 | -0.1 (-0.56%) | 22,500 |
3 May 2007 | INR | 18 | 18.25 | 17.9 | 18 | 18 | 0.0 (0.0%) | 25,100 |
30 Apr 2007 | INR | 18.5 | 18.5 | 17.65 | 18 | 18 | 0.0 (0.0%) | 17,300 |
27 Apr 2007 | INR | 17.9 | 18.45 | 17.75 | 18 | 18 | +0.05 (+0.28%) | 23,300 |
26 Apr 2007 | INR | 18.35 | 18.4 | 17.85 | 17.95 | 17.95 | -0.4 (-2.18%) | 17,700 |
25 Apr 2007 | INR | 18 | 18.7 | 17.5 | 18.35 | 18.35 | +0.2 (+1.10%) | 20,700 |
24 Apr 2007 | INR | 18.95 | 18.95 | 18.05 | 18.15 | 18.15 | -0.1 (-0.55%) | 19,300 |
23 Apr 2007 | INR | 17.5 | 18.7 | 17.5 | 18.25 | 18.25 | -0.15 (-0.82%) | 28,400 |
20 Apr 2007 | INR | 19.1 | 19.1 | 18.2 | 18.4 | 18.4 | -0.1 (-0.54%) | 51,900 |
19 Apr 2007 | INR | 18.35 | 18.9 | 18.3 | 18.5 | 18.5 | -0.05 (-0.27%) | 28,000 |
18 Apr 2007 | INR | 17.75 | 18.95 | 17.7 | 18.55 | 18.55 | +0.9 (+5.10%) | 67,600 |
17 Apr 2007 | INR | 17.95 | 18 | 17.35 | 17.65 | 17.65 | -0.2 (-1.12%) | 30,000 |
16 Apr 2007 | INR | 18.15 | 18.3 | 17.3 | 17.85 | 17.85 | 0.0 (0.0%) | 23,400 |
13 Apr 2007 | INR | 17.25 | 18.5 | 17.25 | 17.85 | 17.85 | +0.1 (+0.56%) | 22,800 |
12 Apr 2007 | INR | 17.9 | 18.2 | 17.65 | 17.75 | 17.75 | -0.3 (-1.66%) | 16,400 |
11 Apr 2007 | INR | 17.85 | 18.75 | 17.85 | 18.05 | 18.05 | -0.25 (-1.37%) | 16,000 |
10 Apr 2007 | INR | 18.5 | 18.95 | 18.2 | 18.3 | 18.3 | -0.1 (-0.54%) | 22,000 |
9 Apr 2007 | INR | 19.25 | 19.25 | 18.1 | 18.4 | 18.4 | +0.1 (+0.55%) | 78,300 |
5 Apr 2007 | INR | 18.3 | 18.3 | 17.6 | 18.3 | 18.3 | +0.9 (+5.17%) | 76,500 |
4 Apr 2007 | INR | 17 | 17.4 | 17 | 17.4 | 17.4 | +0.85 (+5.14%) | 16,700 |
3 Apr 2007 | INR | 16.5 | 16.55 | 15.7 | 16.55 | 16.55 | +0.8 (+5.08%) | 29,300 |
2 Apr 2007 | INR | 16.4 | 16.45 | 15.45 | 15.75 | 15.75 | -0.2 (-1.25%) | 28,400 |
30 Mar 2007 | INR | 15.9 | 15.95 | 15.9 | 15.95 | 15.95 | +0.8 (+5.28%) | 8,100 |
29 Mar 2007 | INR | 14 | 15.15 | 14 | 15.15 | 15.15 | +0.75 (+5.21%) | 22,600 |
28 Mar 2007 | INR | 14.6 | 15 | 14.4 | 14.4 | 14.4 | -0.75 (-4.95%) | 33,300 |
26 Mar 2007 | INR | 15.55 | 15.55 | 15 | 15.15 | 15.15 | -0.15 (-0.98%) | 22,900 |