Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2008 | INR | 1,331 | 1,380 | 1,331 | 1,345.6 | 1,345.6 | -21.7 (-1.59%) | 31,704 |
8 Jan 2008 | INR | 1,359.4 | 1,380 | 1,302 | 1,367.3 | 1,367.3 | +9.3 (+0.68%) | 22,553 |
7 Jan 2008 | INR | 1,350 | 1,360 | 1,310 | 1,358 | 1,358 | +0.4 (+0.03%) | 3,582 |
4 Jan 2008 | INR | 1,389 | 1,389.95 | 1,350.15 | 1,357.6 | 1,357.6 | -0.2 (-0.01%) | 2,543 |
3 Jan 2008 | INR | 1,379.9 | 1,379.9 | 1,345 | 1,357.8 | 1,357.8 | -8.55 (-0.63%) | 2,061 |
2 Jan 2008 | INR | 1,364 | 1,399.8 | 1,342.3 | 1,366.35 | 1,366.35 | +17.45 (+1.29%) | 6,101 |
1 Jan 2008 | INR | 1,362 | 1,384 | 1,305 | 1,348.9 | 1,348.9 | -35.6 (-2.57%) | 2,317 |
31 Dec 2007 | INR | 1,335 | 1,400 | 1,323 | 1,384.5 | 1,384.5 | +66.9 (+5.08%) | 14,414 |
28 Dec 2007 | INR | 1,400 | 1,400 | 1,305 | 1,317.6 | 1,317.6 | -22.8 (-1.70%) | 14,823 |
27 Dec 2007 | INR | 1,370 | 1,439 | 1,325.9 | 1,340.4 | 1,340.4 | -18.65 (-1.37%) | 7,952 |
26 Dec 2007 | INR | 1,395.8 | 1,395.8 | 1,351 | 1,359.05 | 1,359.05 | -5.65 (-0.41%) | 6,482 |
24 Dec 2007 | INR | 1,370.1 | 1,420 | 1,355 | 1,364.7 | 1,364.7 | -5.3 (-0.39%) | 2,686 |
20 Dec 2007 | INR | 1,400 | 1,488 | 1,345 | 1,370 | 1,370 | -74 (-5.12%) | 3,282 |
19 Dec 2007 | INR | 1,499 | 1,499 | 1,405 | 1,444 | 1,444 | +9.45 (+0.66%) | 3,617 |
18 Dec 2007 | INR | 1,519 | 1,519 | 1,420 | 1,434.55 | 1,434.55 | -39.65 (-2.69%) | 2,449 |
17 Dec 2007 | INR | 1,530 | 1,567 | 1,452 | 1,474.2 | 1,474.2 | -34.65 (-2.30%) | 12,425 |
14 Dec 2007 | INR | 1,490 | 1,519.9 | 1,450 | 1,508.85 | 1,508.85 | +84.25 (+5.91%) | 13,524 |
13 Dec 2007 | INR | 1,390.05 | 1,449 | 1,390.05 | 1,424.6 | 1,424.6 | -6.05 (-0.42%) | 905 |
12 Dec 2007 | INR | 1,489.9 | 1,490 | 1,400 | 1,430.65 | 1,430.65 | +3.4 (+0.24%) | 455 |
11 Dec 2007 | INR | 1,420 | 1,462.6 | 1,420 | 1,427.25 | 1,427.25 | -16.25 (-1.13%) | 220 |
10 Dec 2007 | INR | 1,403 | 1,470 | 1,403 | 1,443.5 | 1,443.5 | -16.5 (-1.13%) | 4,689 |
7 Dec 2007 | INR | 1,515 | 1,600 | 1,460 | 1,460 | 1,460 | -2 (-0.14%) | 1,941 |
6 Dec 2007 | INR | 1,464.9 | 1,480 | 1,450 | 1,462 | 1,462 | +0.1 (+0.01%) | 1,163 |
5 Dec 2007 | INR | 1,421 | 1,469.9 | 1,421 | 1,461.9 | 1,461.9 | +31.9 (+2.23%) | 4,151 |
4 Dec 2007 | INR | 1,440 | 1,444 | 1,425 | 1,430 | 1,430 | +15.3 (+1.08%) | 1,693 |
3 Dec 2007 | INR | 1,411 | 1,465 | 1,405 | 1,414.7 | 1,414.7 | +16.55 (+1.18%) | 1,873 |
30 Nov 2007 | INR | 1,360 | 1,411 | 1,360 | 1,398.15 | 1,398.15 | +16 (+1.16%) | 1,105 |
29 Nov 2007 | INR | 1,400 | 1,405 | 1,370 | 1,382.15 | 1,382.15 | +12.15 (+0.89%) | 567 |
28 Nov 2007 | INR | 1,400 | 1,414 | 1,370 | 1,370 | 1,370 | -30 (-2.14%) | 186 |
27 Nov 2007 | INR | 1,390 | 1,429 | 1,380.1 | 1,400 | 1,400 | -8 (-0.57%) | 327 |