Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2008 | INR | 14.8 | 14.8 | 14.8 | 14.8 | 14.8 | -0.75 (-4.82%) | 20,038 |
15 Jan 2008 | INR | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.8 (-4.89%) | 8,046 |
14 Jan 2008 | INR | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.85 (-4.94%) | 7,848 |
11 Jan 2008 | INR | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | -0.9 (-4.97%) | 14,388 |
10 Jan 2008 | INR | 18.1 | 18.1 | 18.1 | 18.1 | 18.1 | -0.95 (-4.99%) | 9,668 |
9 Jan 2008 | INR | 21.05 | 21.05 | 19.05 | 19.05 | 19.05 | -1 (-4.99%) | 42,172 |
8 Jan 2008 | INR | 20.05 | 20.05 | 18.15 | 20.05 | 20.05 | +0.95 (+4.97%) | 291,464 |
7 Jan 2008 | INR | 19.1 | 19.1 | 19.1 | 19.1 | 19.1 | +0.9 (+4.95%) | 13,825 |
4 Jan 2008 | INR | 18.2 | 18.2 | 18.2 | 18.2 | 18.2 | +0.85 (+4.90%) | 14,941 |
3 Jan 2008 | INR | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | +0.8 (+4.83%) | 13,650 |
2 Jan 2008 | INR | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | +0.75 (+4.75%) | 16,308 |
1 Jan 2008 | INR | 15.8 | 15.8 | 15.8 | 15.8 | 15.8 | +0.73 (+4.84%) | 11,110 |
31 Dec 2007 | INR | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | +0.71 (+4.94%) | 11,648 |
28 Dec 2007 | INR | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | +0.68 (+4.97%) | 23,584 |
27 Dec 2007 | INR | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | +0.65 (+4.99%) | 10,728 |
26 Dec 2007 | INR | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | +0.62 (+5.00%) | 9,549 |
24 Dec 2007 | INR | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | +0.59 (+4.99%) | 12,531 |
20 Dec 2007 | INR | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | +0.56 (+4.97%) | 12,579 |
19 Dec 2007 | INR | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | +0.53 (+4.94%) | 7,151 |
18 Dec 2007 | INR | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | +0.51 (+4.99%) | 30,829 |
17 Dec 2007 | INR | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | +0.48 (+4.93%) | 33,461 |
14 Dec 2007 | INR | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | +0.46 (+4.96%) | 3,514 |
13 Dec 2007 | INR | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | +0.44 (+4.98%) | 2,500 |
12 Dec 2007 | INR | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | +0.42 (+4.99%) | 3,947 |
11 Dec 2007 | INR | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | +0.4 (+4.99%) | 4,332 |
10 Dec 2007 | INR | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | +0.38 (+4.97%) | 6,348 |
7 Dec 2007 | INR | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | +0.36 (+4.95%) | 2,030 |
6 Dec 2007 | INR | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | +0.34 (+4.90%) | 4,290 |
5 Dec 2007 | INR | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | +0.33 (+4.99%) | 6,194 |
4 Dec 2007 | INR | 6.3 | 6.61 | 6.3 | 6.61 | 6.61 | +0.31 (+4.92%) | 3,623 |