Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2007 | INR | 21.95 | 21.95 | 20 | 20.35 | 20.35 | -0.05 (-0.25%) | 14,223 |
22 Nov 2007 | INR | 21 | 22.75 | 20.3 | 20.4 | 20.4 | -1.3 (-5.99%) | 11,433 |
21 Nov 2007 | INR | 21.05 | 21.8 | 21.05 | 21.7 | 21.7 | -0.55 (-2.47%) | 9,105 |
20 Nov 2007 | INR | 22.3 | 23 | 21.35 | 22.25 | 22.25 | -0.55 (-2.41%) | 24,983 |
19 Nov 2007 | INR | 20.65 | 22.8 | 20.65 | 22.8 | 22.8 | +1.8 (+8.57%) | 17,499 |
16 Nov 2007 | INR | 21.9 | 21.95 | 20 | 21 | 21 | -0.1 (-0.47%) | 18,683 |
15 Nov 2007 | INR | 22 | 22 | 21 | 21.1 | 21.1 | +0.5 (+2.43%) | 11,810 |
14 Nov 2007 | INR | 21 | 21 | 19.65 | 20.6 | 20.6 | +0.2 (+0.98%) | 11,682 |
13 Nov 2007 | INR | 20 | 20.5 | 19.75 | 20.4 | 20.4 | +0.65 (+3.29%) | 9,652 |
12 Nov 2007 | INR | 20.05 | 20.05 | 19.35 | 19.75 | 19.75 | -0.25 (-1.25%) | 2,955 |
9 Nov 2007 | INR | 21 | 21 | 19.75 | 20 | 20 | +0.75 (+3.90%) | 1,616 |
8 Nov 2007 | INR | 19.4 | 20.4 | 19.1 | 19.25 | 19.25 | -0.2 (-1.03%) | 5,273 |
7 Nov 2007 | INR | 20.55 | 20.55 | 19.3 | 19.45 | 19.45 | -1.1 (-5.35%) | 7,576 |
6 Nov 2007 | INR | 20.2 | 21.55 | 20.2 | 20.55 | 20.55 | +0.3 (+1.48%) | 12,316 |
5 Nov 2007 | INR | 20.15 | 20.95 | 20.1 | 20.25 | 20.25 | -0.35 (-1.70%) | 3,891 |
2 Nov 2007 | INR | 19.5 | 20.85 | 19.5 | 20.6 | 20.6 | +0.2 (+0.98%) | 9,280 |
1 Nov 2007 | INR | 22.75 | 22.75 | 20.35 | 20.4 | 20.4 | -0.25 (-1.21%) | 7,615 |
31 Oct 2007 | INR | 20.6 | 21 | 20 | 20.65 | 20.65 | -0.1 (-0.48%) | 21,065 |
30 Oct 2007 | INR | 20.65 | 21.25 | 20.35 | 20.75 | 20.75 | +0.1 (+0.48%) | 14,063 |
29 Oct 2007 | INR | 21.25 | 22.3 | 20.6 | 20.65 | 20.65 | -1.1 (-5.06%) | 8,239 |
26 Oct 2007 | INR | 21 | 23 | 21 | 21.75 | 21.75 | +0.15 (+0.69%) | 22,778 |
25 Oct 2007 | INR | 20.5 | 22 | 20.5 | 21.6 | 21.6 | +1 (+4.85%) | 6,961 |
24 Oct 2007 | INR | 21.7 | 21.7 | 20.1 | 20.6 | 20.6 | -0.15 (-0.72%) | 12,560 |
23 Oct 2007 | INR | 21.9 | 22 | 20.5 | 20.75 | 20.75 | +0.1 (+0.48%) | 8,542 |
22 Oct 2007 | INR | 18.1 | 21 | 18.1 | 20.65 | 20.65 | -0.7 (-3.28%) | 12,419 |
19 Oct 2007 | INR | 20.1 | 22 | 20.1 | 21.35 | 21.35 | 0.0 (0.0%) | 10,790 |
18 Oct 2007 | INR | 21.65 | 22.4 | 21 | 21.35 | 21.35 | -1.6 (-6.97%) | 13,101 |
17 Oct 2007 | INR | 22 | 22.95 | 19.8 | 22.95 | 22.95 | +0.85 (+3.85%) | 13,935 |
16 Oct 2007 | INR | 22.6 | 23 | 22.1 | 22.1 | 22.1 | -0.95 (-4.12%) | 8,609 |
15 Oct 2007 | INR | 22.5 | 24.25 | 22.1 | 23.05 | 23.05 | +0.45 (+1.99%) | 25,721 |