Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2007 | INR | 1,955 | 1,955 | 1,912 | 1,927.25 | 1,927.25 | -24.6 (-1.26%) | 66,028 |
26 Nov 2007 | INR | 2,009.4 | 2,049 | 1,925.25 | 1,951.85 | 1,951.85 | -22.9 (-1.16%) | 141,662 |
23 Nov 2007 | INR | 2,100 | 2,250 | 1,950 | 1,974.75 | 1,974.75 | +43 (+2.23%) | 557,813 |
22 Nov 2007 | INR | 1,942 | 1,997 | 1,807.25 | 1,931.75 | 1,931.75 | -10.25 (-0.53%) | 96,958 |
21 Nov 2007 | INR | 2,020 | 2,045 | 1,900 | 1,942 | 1,942 | -59.65 (-2.98%) | 40,436 |
20 Nov 2007 | INR | 2,055 | 2,117 | 1,990 | 2,001.65 | 2,001.65 | -69.7 (-3.36%) | 47,716 |
19 Nov 2007 | INR | 1,977 | 2,092 | 1,977 | 2,071.35 | 2,071.35 | +101.75 (+5.17%) | 94,934 |
16 Nov 2007 | INR | 1,940 | 1,999 | 1,880 | 1,969.6 | 1,969.6 | +6.3 (+0.32%) | 70,059 |
15 Nov 2007 | INR | 1,978.4 | 1,982 | 1,864 | 1,963.3 | 1,963.3 | +82.25 (+4.37%) | 81,551 |
14 Nov 2007 | INR | 1,804 | 1,895 | 1,800 | 1,881.05 | 1,881.05 | +113.45 (+6.42%) | 46,310 |
13 Nov 2007 | INR | 1,795.1 | 1,830 | 1,744 | 1,767.6 | 1,767.6 | -18.45 (-1.03%) | 50,102 |
12 Nov 2007 | INR | 1,720 | 1,809 | 1,660 | 1,786.05 | 1,786.05 | +53.3 (+3.08%) | 25,969 |
9 Nov 2007 | INR | 1,780 | 1,800 | 1,715 | 1,732.75 | 1,732.75 | -21.85 (-1.25%) | 6,003 |
8 Nov 2007 | INR | 1,720 | 1,774 | 1,707 | 1,754.6 | 1,754.6 | -3.2 (-0.18%) | 22,453 |
7 Nov 2007 | INR | 1,865 | 1,865 | 1,746 | 1,757.8 | 1,757.8 | -20.45 (-1.15%) | 35,441 |
6 Nov 2007 | INR | 1,924.3 | 1,924.3 | 1,770 | 1,778.25 | 1,778.25 | -86.55 (-4.64%) | 46,094 |
5 Nov 2007 | INR | 1,910 | 1,910 | 1,835 | 1,864.8 | 1,864.8 | -39.4 (-2.07%) | 33,048 |
2 Nov 2007 | INR | 1,800 | 1,919 | 1,790 | 1,904.2 | 1,904.2 | +56.2 (+3.04%) | 48,670 |
1 Nov 2007 | INR | 1,990 | 2,045 | 1,820 | 1,848 | 1,848 | -105.05 (-5.38%) | 92,738 |
31 Oct 2007 | INR | 1,960 | 2,025 | 1,930 | 1,953.05 | 1,953.05 | -32.45 (-1.63%) | 125,207 |
30 Oct 2007 | INR | 1,969 | 2,020 | 1,850.3 | 1,985.5 | 1,985.5 | +50.1 (+2.59%) | 248,863 |
29 Oct 2007 | INR | 1,730.55 | 1,963 | 1,730.55 | 1,935.4 | 1,935.4 | +210 (+12.17%) | 166,557 |
26 Oct 2007 | INR | 1,724 | 1,774.9 | 1,701 | 1,725.4 | 1,725.4 | +22.85 (+1.34%) | 123,151 |
25 Oct 2007 | INR | 1,725 | 1,727 | 1,683 | 1,702.55 | 1,702.55 | -5.65 (-0.33%) | 44,466 |
24 Oct 2007 | INR | 1,675.55 | 1,755 | 1,675.55 | 1,708.2 | 1,708.2 | +49.9 (+3.01%) | 122,265 |
23 Oct 2007 | INR | 1,599 | 1,689 | 1,599 | 1,658.3 | 1,658.3 | +83.25 (+5.29%) | 136,670 |
22 Oct 2007 | INR | 1,515 | 1,675 | 1,515 | 1,575.05 | 1,575.05 | -27.95 (-1.74%) | 90,279 |
19 Oct 2007 | INR | 1,691.2 | 1,700 | 1,552 | 1,603 | 1,603 | -47 (-2.85%) | 71,112 |
18 Oct 2007 | INR | 1,799 | 1,905.2 | 1,591 | 1,650 | 1,650 | -97.9 (-5.60%) | 193,392 |
17 Oct 2007 | INR | 1,500 | 1,801.8 | 1,455 | 1,747.9 | 1,747.9 | +52.1 (+3.07%) | 193,631 |