Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jan 2008 | INR | 48.15 | 48.4 | 43.2 | 45.15 | 45.15 | +1 (+2.27%) | 26,796 |
31 Dec 2007 | INR | 42.5 | 44.15 | 42.5 | 44.15 | 44.15 | +4 (+9.96%) | 23,005 |
28 Dec 2007 | INR | 39.85 | 40.5 | 38.65 | 40.15 | 40.15 | +1.95 (+5.10%) | 18,054 |
27 Dec 2007 | INR | 39.9 | 39.9 | 37.95 | 38.2 | 38.2 | -0.05 (-0.13%) | 6,796 |
26 Dec 2007 | INR | 38.25 | 38.95 | 38 | 38.25 | 38.25 | +0.85 (+2.27%) | 4,477 |
24 Dec 2007 | INR | 40.2 | 40.2 | 36.75 | 37.4 | 37.4 | -0.05 (-0.13%) | 5,321 |
20 Dec 2007 | INR | 38 | 39.15 | 37 | 37.45 | 37.45 | -1.1 (-2.85%) | 5,950 |
19 Dec 2007 | INR | 38.75 | 40.5 | 38.3 | 38.55 | 38.55 | +0.95 (+2.53%) | 5,470 |
18 Dec 2007 | INR | 37 | 38.35 | 37 | 37.6 | 37.6 | -0.5 (-1.31%) | 3,696 |
17 Dec 2007 | INR | 39.05 | 40.5 | 38.1 | 38.1 | 38.1 | -0.9 (-2.31%) | 10,440 |
14 Dec 2007 | INR | 38.6 | 40 | 37.15 | 39 | 39 | +0.5 (+1.30%) | 14,387 |
13 Dec 2007 | INR | 39.25 | 41 | 37.15 | 38.5 | 38.5 | -1 (-2.53%) | 22,732 |
12 Dec 2007 | INR | 41.35 | 41.35 | 39.1 | 39.5 | 39.5 | +0.05 (+0.13%) | 9,380 |
11 Dec 2007 | INR | 41.7 | 41.7 | 38.7 | 39.45 | 39.45 | -1.25 (-3.07%) | 7,896 |
10 Dec 2007 | INR | 39 | 41.5 | 39 | 40.7 | 40.7 | -0.15 (-0.37%) | 11,626 |
7 Dec 2007 | INR | 43 | 43.95 | 38.55 | 40.85 | 40.85 | -1.6 (-3.77%) | 29,070 |
6 Dec 2007 | INR | 51.35 | 51.35 | 42.45 | 42.45 | 42.45 | -4.7 (-9.97%) | 106,017 |
5 Dec 2007 | INR | 41.5 | 47.15 | 41.5 | 47.15 | 47.15 | +7.85 (+19.97%) | 129,473 |
4 Dec 2007 | INR | 31.5 | 39.3 | 31.5 | 39.3 | 39.3 | +6.55 (+20%) | 31,029 |
3 Dec 2007 | INR | 30.35 | 32.85 | 30.35 | 32.75 | 32.75 | +2.65 (+8.80%) | 2,201 |
30 Nov 2007 | INR | 32.5 | 32.75 | 30.1 | 30.1 | 30.1 | -0.25 (-0.82%) | 1,573 |
29 Nov 2007 | INR | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.35 (-1.14%) | 600 |
28 Nov 2007 | INR | 31.25 | 32.35 | 30.7 | 30.7 | 30.7 | -1.75 (-5.39%) | 2,059 |
27 Nov 2007 | INR | 32 | 32.75 | 32 | 32.45 | 32.45 | +0.65 (+2.04%) | 1,280 |
26 Nov 2007 | INR | 29.05 | 34.9 | 29 | 31.8 | 31.8 | +1.8 (+6%) | 6,984 |
23 Nov 2007 | INR | 30 | 31.7 | 30 | 30 | 30 | -1 (-3.23%) | 221 |
22 Nov 2007 | INR | 29.1 | 31.95 | 29.1 | 31 | 31 | -0.8 (-2.52%) | 1,979 |
21 Nov 2007 | INR | 34.85 | 34.85 | 30.6 | 31.8 | 31.8 | -1 (-3.05%) | 5,212 |
20 Nov 2007 | INR | 36.4 | 36.4 | 30.15 | 32.8 | 32.8 | +1.3 (+4.13%) | 9,466 |
19 Nov 2007 | INR | 31.5 | 32.7 | 31 | 31.5 | 31.5 | +1.4 (+4.65%) | 3,828 |