Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2007 | INR | 22 | 22.75 | 20.85 | 21.25 | 21.25 | -0.65 (-2.97%) | 13,138 |
13 Dec 2007 | INR | 22 | 23 | 21.9 | 21.9 | 21.9 | -0.85 (-3.74%) | 13,025 |
12 Dec 2007 | INR | 23.4 | 23.55 | 22.55 | 22.75 | 22.75 | -0.85 (-3.60%) | 40,572 |
11 Dec 2007 | INR | 25 | 25.9 | 23.6 | 23.6 | 23.6 | -1.9 (-7.45%) | 29,046 |
10 Dec 2007 | INR | 26.4 | 26.4 | 24.5 | 25.5 | 25.5 | +0.3 (+1.19%) | 50,459 |
7 Dec 2007 | INR | 25.2 | 25.2 | 24.55 | 25.2 | 25.2 | +1.2 (+5%) | 188,921 |
6 Dec 2007 | INR | 24 | 24 | 23.65 | 24 | 24 | +1.1 (+4.80%) | 26,572 |
5 Dec 2007 | INR | 22.9 | 22.9 | 22.55 | 22.9 | 22.9 | +1.05 (+4.81%) | 37,728 |
4 Dec 2007 | INR | 21 | 21.85 | 21 | 21.85 | 21.85 | +1 (+4.80%) | 53,251 |
3 Dec 2007 | INR | 21 | 21.3 | 20.75 | 20.85 | 20.85 | 0.0 (0.0%) | 1,500 |
30 Nov 2007 | INR | 22.1 | 22.1 | 20.7 | 20.85 | 20.85 | -0.6 (-2.80%) | 4,516 |
29 Nov 2007 | INR | 23.1 | 23.1 | 20.95 | 21.45 | 21.45 | -0.55 (-2.50%) | 31,747 |
28 Nov 2007 | INR | 22 | 22 | 20.65 | 22 | 22 | +0.1 (+0.46%) | 1,875 |
27 Nov 2007 | INR | 22.65 | 22.65 | 20.85 | 21.9 | 21.9 | 0.0 (0.0%) | 351 |
26 Nov 2007 | INR | 21 | 22.2 | 20.2 | 21.9 | 21.9 | -0.1 (-0.45%) | 3,675 |
23 Nov 2007 | INR | 21 | 22.4 | 20.9 | 22 | 22 | +0.3 (+1.38%) | 1,020 |
22 Nov 2007 | INR | 21.5 | 21.8 | 21.25 | 21.7 | 21.7 | -0.8 (-3.56%) | 1,961 |
21 Nov 2007 | INR | 23.7 | 23.75 | 21.75 | 22.5 | 22.5 | -0.4 (-1.75%) | 7,115 |
20 Nov 2007 | INR | 22.9 | 22.9 | 20.95 | 22.9 | 22.9 | +1.05 (+4.81%) | 13,375 |
19 Nov 2007 | INR | 20.05 | 21.85 | 20.05 | 21.85 | 21.85 | +1 (+4.80%) | 65,580 |
16 Nov 2007 | INR | 21.25 | 21.25 | 20 | 20.85 | 20.85 | +0.45 (+2.21%) | 8,465 |
15 Nov 2007 | INR | 20.2 | 20.4 | 19 | 20.4 | 20.4 | +0.8 (+4.08%) | 5,150 |
14 Nov 2007 | INR | 19.5 | 19.65 | 19 | 19.6 | 19.6 | -0.3 (-1.51%) | 4,671 |
13 Nov 2007 | INR | 20 | 20 | 18.6 | 19.9 | 19.9 | +0.85 (+4.46%) | 8,278 |
12 Nov 2007 | INR | 19.5 | 19.5 | 19.05 | 19.05 | 19.05 | -0.95 (-4.75%) | 2,125 |
9 Nov 2007 | INR | 20.05 | 20.05 | 19.5 | 20 | 20 | +0.9 (+4.71%) | 1,005 |
8 Nov 2007 | INR | 19.8 | 19.8 | 19.1 | 19.1 | 19.1 | +0.2 (+1.06%) | 2,635 |
7 Nov 2007 | INR | 18.95 | 19.7 | 18.9 | 18.9 | 18.9 | -0.6 (-3.08%) | 1,515 |
6 Nov 2007 | INR | 20.85 | 20.85 | 19 | 19.5 | 19.5 | -0.85 (-4.18%) | 8,217 |
5 Nov 2007 | INR | 19.9 | 20.35 | 19.9 | 20.35 | 20.35 | -0.85 (-4.01%) | 7,097 |