Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2007 | INR | 34.7 | 35.75 | 34.6 | 35.4 | 35.4 | +1.4 (+4.12%) | 16,725 |
27 Dec 2007 | INR | 33.6 | 34.7 | 33.5 | 34 | 34 | +1 (+3.03%) | 14,180 |
26 Dec 2007 | INR | 33.25 | 33.75 | 33 | 33 | 33 | 0.0 (0.0%) | 5,973 |
24 Dec 2007 | INR | 33.25 | 33.25 | 32.25 | 33 | 33 | +1 (+3.13%) | 6,193 |
20 Dec 2007 | INR | 31.25 | 32.4 | 31.25 | 32 | 32 | -0.9 (-2.74%) | 2,710 |
19 Dec 2007 | INR | 33.4 | 33.4 | 32 | 32.9 | 32.9 | +0.2 (+0.61%) | 8,000 |
18 Dec 2007 | INR | 32 | 33 | 31.7 | 32.7 | 32.7 | -0.5 (-1.51%) | 6,800 |
17 Dec 2007 | INR | 33.65 | 33.7 | 32.55 | 33.2 | 33.2 | +2.4 (+7.79%) | 15,564 |
14 Dec 2007 | INR | 32.9 | 33.8 | 30.8 | 30.8 | 30.8 | -1.55 (-4.79%) | 18,480 |
13 Dec 2007 | INR | 33.5 | 33.8 | 32.2 | 32.35 | 32.35 | +0.15 (+0.47%) | 12,275 |
12 Dec 2007 | INR | 30.8 | 33.2 | 30.7 | 32.2 | 32.2 | -0.8 (-2.42%) | 5,401 |
11 Dec 2007 | INR | 34.7 | 34.7 | 31.4 | 33 | 33 | -0.05 (-0.15%) | 7,088 |
10 Dec 2007 | INR | 32.5 | 33.05 | 32.15 | 33.05 | 33.05 | +1.55 (+4.92%) | 7,744 |
7 Dec 2007 | INR | 33.05 | 34 | 31.5 | 31.5 | 31.5 | -1.25 (-3.82%) | 3,586 |
6 Dec 2007 | INR | 32.75 | 32.75 | 31 | 32.75 | 32.75 | +1.35 (+4.30%) | 4,713 |
5 Dec 2007 | INR | 30.25 | 31.4 | 30.25 | 31.4 | 31.4 | +0.9 (+2.95%) | 3,255 |
4 Dec 2007 | INR | 30.95 | 31.45 | 30.25 | 30.5 | 30.5 | -0.5 (-1.61%) | 5,175 |
3 Dec 2007 | INR | 30.5 | 31.4 | 30.5 | 31 | 31 | 0.0 (0.0%) | 3,200 |
30 Nov 2007 | INR | 30 | 31 | 30 | 31 | 31 | +1 (+3.33%) | 5,800 |
29 Nov 2007 | INR | 30 | 30.2 | 28.5 | 30 | 30 | +0.3 (+1.01%) | 5,017 |
28 Nov 2007 | INR | 29 | 29.7 | 29 | 29.7 | 29.7 | +0.7 (+2.41%) | 3,000 |
27 Nov 2007 | INR | 28 | 29.25 | 28 | 29 | 29 | +0.55 (+1.93%) | 5,212 |
26 Nov 2007 | INR | 28.1 | 28.45 | 27.5 | 28.45 | 28.45 | +0.95 (+3.45%) | 4,150 |
23 Nov 2007 | INR | 28.5 | 28.5 | 27.5 | 27.5 | 27.5 | -0.5 (-1.79%) | 3,350 |
22 Nov 2007 | INR | 28 | 28.2 | 26.8 | 28 | 28 | +1 (+3.70%) | 2,854 |
21 Nov 2007 | INR | 28.05 | 28.05 | 27 | 27 | 27 | -1 (-3.57%) | 2,452 |
20 Nov 2007 | INR | 28 | 28.5 | 27.95 | 28 | 28 | 0.0 (0.0%) | 5,400 |
19 Nov 2007 | INR | 27 | 29.3 | 26.85 | 28 | 28 | 0.0 (0.0%) | 4,667 |
16 Nov 2007 | INR | 29.65 | 29.65 | 28 | 28 | 28 | -0.1 (-0.36%) | 1,975 |
15 Nov 2007 | INR | 28 | 29.35 | 28 | 28.1 | 28.1 | +0.1 (+0.36%) | 1,700 |