Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2007 | INR | 92.5 | 94 | 88.4 | 88.4 | 44.2 | -5.05 (-5.40%) | 2,669 |
22 Nov 2007 | INR | 95 | 95 | 91.05 | 93.45 | 46.725 | -4.55 (-4.64%) | 4,117 |
21 Nov 2007 | INR | 101.95 | 102.4 | 93.3 | 98 | 49 | +0.3 (+0.31%) | 7,058 |
20 Nov 2007 | INR | 97.45 | 97.7 | 88.4 | 97.7 | 48.85 | +4.65 (+5.00%) | 13,186 |
19 Nov 2007 | INR | 93.05 | 93.05 | 93.05 | 93.05 | 46.525 | +4.4 (+4.96%) | 3,241 |
16 Nov 2007 | INR | 85 | 88.65 | 83.15 | 88.65 | 44.325 | +4.2 (+4.97%) | 3,419 |
15 Nov 2007 | INR | 80.5 | 84.45 | 80.15 | 84.45 | 42.225 | +4 (+4.97%) | 1,925 |
14 Nov 2007 | INR | 79.9 | 80.45 | 77.05 | 80.45 | 40.225 | +3.9 (+5.09%) | 4,722 |
13 Nov 2007 | INR | 75 | 79.85 | 74 | 76.55 | 38.275 | +1.4 (+1.86%) | 2,559 |
12 Nov 2007 | INR | 75.1 | 77.9 | 75.1 | 75.15 | 37.575 | -0.95 (-1.25%) | 602 |
9 Nov 2007 | INR | 77 | 80 | 76.1 | 76.1 | 38.05 | -0.9 (-1.17%) | 205 |
8 Nov 2007 | INR | 77.5 | 77.9 | 76.5 | 77 | 38.5 | -2 (-2.53%) | 1,079 |
7 Nov 2007 | INR | 76 | 79.9 | 76 | 79 | 39.5 | +2.95 (+3.88%) | 1,587 |
6 Nov 2007 | INR | 78 | 80 | 76.05 | 76.05 | 38.025 | -2.15 (-2.75%) | 3,819 |
5 Nov 2007 | INR | 80.95 | 83.45 | 78 | 78.2 | 39.1 | -0.8 (-1.01%) | 5,297 |
2 Nov 2007 | INR | 78.9 | 80.5 | 77 | 79 | 39.5 | -0.3 (-0.38%) | 2,434 |
1 Nov 2007 | INR | 77.35 | 81.25 | 76.1 | 79.3 | 39.65 | +1.95 (+2.52%) | 5,584 |
31 Oct 2007 | INR | 77 | 81 | 77 | 77.35 | 38.675 | -4.6 (-5.61%) | 6,204 |
30 Oct 2007 | INR | 85 | 85 | 78 | 81.95 | 40.975 | +0.4 (+0.49%) | 6,810 |
29 Oct 2007 | INR | 79.5 | 81.55 | 79.5 | 81.55 | 40.775 | +3.85 (+4.95%) | 14,240 |
26 Oct 2007 | INR | 76 | 77.7 | 75 | 77.7 | 38.85 | +3.7 (+5%) | 5,130 |
25 Oct 2007 | INR | 74.4 | 75 | 70 | 74 | 37 | +3.15 (+4.45%) | 1,782 |
24 Oct 2007 | INR | 73 | 75 | 70.85 | 70.85 | 35.425 | -3.65 (-4.90%) | 2,880 |
23 Oct 2007 | INR | 79 | 79.25 | 73.15 | 74.5 | 37.25 | -1 (-1.32%) | 1,255 |
22 Oct 2007 | INR | 73 | 76.7 | 73 | 75.5 | 37.75 | -0.35 (-0.46%) | 1,510 |
19 Oct 2007 | INR | 83.75 | 83.75 | 75.85 | 75.85 | 37.925 | -4.1 (-5.13%) | 8,797 |
18 Oct 2007 | INR | 79.95 | 79.95 | 77.4 | 79.95 | 39.975 | +3.75 (+4.92%) | 14,132 |
17 Oct 2007 | INR | 72.7 | 76.2 | 69 | 76.2 | 38.1 | +3.6 (+4.96%) | 13,482 |
16 Oct 2007 | INR | 72.6 | 72.6 | 72.6 | 72.6 | 36.3 | +3.45 (+4.99%) | 3,844 |
15 Oct 2007 | INR | 69.15 | 69.15 | 69.15 | 69.15 | 34.575 | +3.15 (+4.77%) | 1,384 |