Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2007 | INR | 3,356 | 3,460 | 3,320 | 3,381.45 | 3,381.45 | +83.2 (+2.52%) | 17,473 |
23 Nov 2007 | INR | 3,350 | 3,350 | 3,235 | 3,298.25 | 3,298.25 | +63.25 (+1.96%) | 7,405 |
22 Nov 2007 | INR | 3,385 | 3,385 | 3,085 | 3,235 | 3,235 | -88.85 (-2.67%) | 13,334 |
21 Nov 2007 | INR | 3,594 | 3,642 | 3,261 | 3,323.85 | 3,323.85 | -240.15 (-6.74%) | 10,965 |
20 Nov 2007 | INR | 3,602 | 3,765 | 3,525.1 | 3,564 | 3,564 | -124.3 (-3.37%) | 22,796 |
19 Nov 2007 | INR | 3,725 | 3,785 | 3,670 | 3,688.3 | 3,688.3 | -3 (-0.08%) | 6,491 |
16 Nov 2007 | INR | 3,765 | 3,850 | 3,665.15 | 3,691.3 | 3,691.3 | -114.4 (-3.01%) | 11,001 |
15 Nov 2007 | INR | 3,840 | 3,948 | 3,724 | 3,805.7 | 3,805.7 | -8.5 (-0.22%) | 45,057 |
14 Nov 2007 | INR | 3,952 | 3,999.95 | 3,753.4 | 3,814.2 | 3,814.2 | -65.95 (-1.70%) | 22,171 |
13 Nov 2007 | INR | 3,690 | 3,952.4 | 3,665 | 3,880.15 | 3,880.15 | +206.85 (+5.63%) | 48,355 |
12 Nov 2007 | INR | 3,500 | 3,715 | 3,459 | 3,673.3 | 3,673.3 | +29.65 (+0.81%) | 15,369 |
9 Nov 2007 | INR | 3,800 | 3,850 | 3,571 | 3,643.65 | 3,643.65 | -25.2 (-0.69%) | 6,429 |
8 Nov 2007 | INR | 3,640 | 3,725 | 3,565 | 3,668.85 | 3,668.85 | -27.3 (-0.74%) | 20,096 |
7 Nov 2007 | INR | 3,750.3 | 3,840 | 3,501 | 3,696.15 | 3,696.15 | +13.9 (+0.38%) | 29,237 |
6 Nov 2007 | INR | 3,950 | 4,000 | 3,630 | 3,682.25 | 3,682.25 | -81.5 (-2.17%) | 89,953 |
5 Nov 2007 | INR | 3,350 | 3,840 | 3,270 | 3,763.75 | 3,763.75 | +462.1 (+14.00%) | 192,967 |
2 Nov 2007 | INR | 3,080 | 3,325 | 3,000 | 3,301.65 | 3,301.65 | +107.75 (+3.37%) | 52,952 |
1 Nov 2007 | INR | 3,400 | 3,450 | 3,125 | 3,193.9 | 3,193.9 | -72.2 (-2.21%) | 88,369 |
31 Oct 2007 | INR | 3,100.1 | 3,350 | 3,080 | 3,266.1 | 3,266.1 | +192.9 (+6.28%) | 56,001 |
30 Oct 2007 | INR | 3,275 | 3,300 | 3,051 | 3,073.2 | 3,073.2 | -122.45 (-3.83%) | 73,738 |
29 Oct 2007 | INR | 3,300 | 3,430 | 3,150.1 | 3,195.65 | 3,195.65 | +24.55 (+0.77%) | 56,738 |
26 Oct 2007 | INR | 2,833 | 3,209 | 2,770 | 3,171.1 | 3,171.1 | +413.1 (+14.98%) | 64,521 |
25 Oct 2007 | INR | 2,880 | 2,928 | 2,725 | 2,758 | 2,758 | -142 (-4.90%) | 15,998 |
24 Oct 2007 | INR | 2,880 | 2,900 | 2,826.65 | 2,900 | 2,900 | +91.15 (+3.25%) | 4,629 |
23 Oct 2007 | INR | 2,750 | 2,899 | 2,750 | 2,808.85 | 2,808.85 | +8.85 (+0.32%) | 7,483 |
22 Oct 2007 | INR | 2,681 | 2,800 | 2,675 | 2,800 | 2,800 | +92.75 (+3.43%) | 3,661 |
19 Oct 2007 | INR | 2,705 | 2,773.85 | 2,650 | 2,707.25 | 2,707.25 | -22.75 (-0.83%) | 6,722 |
18 Oct 2007 | INR | 2,835 | 2,935 | 2,701 | 2,730 | 2,730 | -68.45 (-2.45%) | 6,900 |
17 Oct 2007 | INR | 2,760 | 2,849.95 | 2,500 | 2,798.45 | 2,798.45 | -94.5 (-3.27%) | 5,244 |
16 Oct 2007 | INR | 2,900 | 2,939 | 2,862 | 2,892.95 | 2,892.95 | -8 (-0.28%) | 3,407 |