Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2008 | INR | 35.05 | 35.05 | 31.75 | 33.5 | 33.5 | +0.1 (+0.30%) | 315,745 |
3 Jan 2008 | INR | 33.4 | 33.4 | 32.9 | 33.4 | 33.4 | +1.55 (+4.87%) | 159,902 |
2 Jan 2008 | INR | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | +1.5 (+4.94%) | 231,871 |
1 Jan 2008 | INR | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | +1.4 (+4.84%) | 28,179 |
31 Dec 2007 | INR | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | +1.35 (+4.89%) | 44,620 |
28 Dec 2007 | INR | 27.6 | 27.6 | 27 | 27.6 | 27.6 | +1.3 (+4.94%) | 88,841 |
27 Dec 2007 | INR | 25.5 | 26.3 | 25.1 | 26.3 | 26.3 | +1.25 (+4.99%) | 66,601 |
26 Dec 2007 | INR | 24.9 | 25.45 | 23.95 | 25.05 | 25.05 | +0.7 (+2.87%) | 53,421 |
24 Dec 2007 | INR | 26.7 | 26.7 | 24.35 | 24.35 | 24.35 | -1.25 (-4.88%) | 62,126 |
20 Dec 2007 | INR | 25 | 27.05 | 24.55 | 25.6 | 25.6 | -0.4 (-1.54%) | 145,365 |
19 Dec 2007 | INR | 26.85 | 27.05 | 25.25 | 26 | 26 | +0.2 (+0.78%) | 101,491 |
18 Dec 2007 | INR | 26.85 | 27.4 | 24.85 | 25.8 | 25.8 | -0.35 (-1.34%) | 100,970 |
17 Dec 2007 | INR | 28.65 | 28.65 | 25.95 | 26.15 | 26.15 | -1.15 (-4.21%) | 263,946 |
14 Dec 2007 | INR | 27.3 | 27.3 | 26.25 | 27.3 | 27.3 | +1.3 (+5%) | 55,362 |
13 Dec 2007 | INR | 25.5 | 26 | 24.45 | 26 | 26 | +1.25 (+5.05%) | 159,072 |
12 Dec 2007 | INR | 24 | 25 | 22.85 | 24.75 | 24.75 | +0.9 (+3.77%) | 133,932 |
11 Dec 2007 | INR | 25.65 | 25.65 | 23.25 | 23.85 | 23.85 | -0.6 (-2.45%) | 250,066 |
10 Dec 2007 | INR | 24.45 | 24.45 | 23.5 | 24.45 | 24.45 | +1.15 (+4.94%) | 52,752 |
7 Dec 2007 | INR | 23.3 | 23.3 | 23.3 | 23.3 | 23.3 | +1.1 (+4.95%) | 72,927 |
6 Dec 2007 | INR | 22.15 | 22.2 | 21.2 | 22.2 | 22.2 | +1.05 (+4.96%) | 55,492 |
5 Dec 2007 | INR | 20.8 | 21.15 | 20 | 21.15 | 21.15 | +1 (+4.96%) | 121,992 |
4 Dec 2007 | INR | 21.9 | 21.9 | 19.9 | 20.15 | 20.15 | -0.75 (-3.59%) | 76,004 |
3 Dec 2007 | INR | 20.8 | 20.9 | 20 | 20.9 | 20.9 | +0.55 (+2.70%) | 70,808 |
30 Nov 2007 | INR | 21 | 21.25 | 19.8 | 20.35 | 20.35 | -0.25 (-1.21%) | 46,043 |
29 Nov 2007 | INR | 21.4 | 21.65 | 20.15 | 20.6 | 20.6 | -0.05 (-0.24%) | 51,017 |
28 Nov 2007 | INR | 20.45 | 20.85 | 19.9 | 20.65 | 20.65 | +0.75 (+3.77%) | 62,655 |
27 Nov 2007 | INR | 21.2 | 21.2 | 19.4 | 19.9 | 19.9 | -0.25 (-1.24%) | 42,426 |
26 Nov 2007 | INR | 21 | 21 | 20 | 20.15 | 20.15 | +0.15 (+0.75%) | 67,009 |
23 Nov 2007 | INR | 21.4 | 21.9 | 20 | 20 | 20 | -1 (-4.76%) | 68,367 |
22 Nov 2007 | INR | 23.15 | 23.2 | 21 | 21 | 21 | -1.1 (-4.98%) | 113,758 |