Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2007 | INR | 27.45 | 27.45 | 24 | 25.4 | 25.4 | -0.5 (-1.93%) | 17,401 |
19 Nov 2007 | INR | 24.5 | 26.5 | 24.5 | 25.9 | 25.9 | +2.4 (+10.21%) | 26,370 |
16 Nov 2007 | INR | 22.9 | 25 | 21.25 | 23.5 | 23.5 | +1.85 (+8.55%) | 17,361 |
15 Nov 2007 | INR | 21.95 | 22.1 | 20.7 | 21.65 | 21.65 | +1 (+4.84%) | 9,746 |
14 Nov 2007 | INR | 21.8 | 21.8 | 19.8 | 20.65 | 20.65 | +0.05 (+0.24%) | 33,930 |
13 Nov 2007 | INR | 20.8 | 21 | 20.45 | 20.6 | 20.6 | +0.5 (+2.49%) | 1,120 |
12 Nov 2007 | INR | 21.2 | 21.35 | 20 | 20.1 | 20.1 | -1.1 (-5.19%) | 8,107 |
9 Nov 2007 | INR | 21.75 | 21.75 | 20.6 | 21.2 | 21.2 | +0.6 (+2.91%) | 450 |
8 Nov 2007 | INR | 22.95 | 22.95 | 20.5 | 20.6 | 20.6 | -0.45 (-2.14%) | 1,936 |
7 Nov 2007 | INR | 21.5 | 21.85 | 21 | 21.05 | 21.05 | -0.2 (-0.94%) | 3,555 |
6 Nov 2007 | INR | 21 | 21.75 | 20.6 | 21.25 | 21.25 | +0.1 (+0.47%) | 5,305 |
5 Nov 2007 | INR | 22.15 | 23.7 | 20.5 | 21.15 | 21.15 | -1.3 (-5.79%) | 11,396 |
2 Nov 2007 | INR | 21.2 | 22.9 | 21.2 | 22.45 | 22.45 | -0.55 (-2.39%) | 2,975 |
1 Nov 2007 | INR | 23.1 | 23.1 | 22.5 | 23 | 23 | 0.0 (0.0%) | 3,624 |
31 Oct 2007 | INR | 22.65 | 23.9 | 22.65 | 23 | 23 | -0.7 (-2.95%) | 3,271 |
30 Oct 2007 | INR | 24.25 | 24.25 | 23.4 | 23.7 | 23.7 | -0.3 (-1.25%) | 4,100 |
29 Oct 2007 | INR | 23.6 | 24.35 | 23.6 | 24 | 24 | +0.5 (+2.13%) | 8,601 |
26 Oct 2007 | INR | 23.25 | 24 | 22.6 | 23.5 | 23.5 | +1 (+4.44%) | 6,860 |
25 Oct 2007 | INR | 22.05 | 22.8 | 22.05 | 22.5 | 22.5 | 0.0 (0.0%) | 3,342 |
24 Oct 2007 | INR | 23 | 23 | 22 | 22.5 | 22.5 | +0.4 (+1.81%) | 3,856 |
23 Oct 2007 | INR | 23 | 24.2 | 22.1 | 22.1 | 22.1 | -0.75 (-3.28%) | 8,197 |
22 Oct 2007 | INR | 22.8 | 23.25 | 22.8 | 22.85 | 22.85 | +0.3 (+1.33%) | 2,400 |
19 Oct 2007 | INR | 22.6 | 23.05 | 22.4 | 22.55 | 22.55 | +0.55 (+2.50%) | 1,475 |
18 Oct 2007 | INR | 24.5 | 25 | 22 | 22 | 22 | -1 (-4.35%) | 12,490 |
17 Oct 2007 | INR | 23 | 24 | 23 | 23 | 23 | -1.2 (-4.96%) | 1,500 |
16 Oct 2007 | INR | 22.65 | 24.95 | 22.65 | 24.2 | 24.2 | +1 (+4.31%) | 10,050 |
15 Oct 2007 | INR | 23.9 | 23.9 | 22.7 | 23.2 | 23.2 | -0.5 (-2.11%) | 5,595 |
12 Oct 2007 | INR | 23.9 | 23.9 | 23.55 | 23.7 | 23.7 | -0.2 (-0.84%) | 965 |
11 Oct 2007 | INR | 24.6 | 24.6 | 23.8 | 23.9 | 23.9 | -0.65 (-2.65%) | 10,333 |
10 Oct 2007 | INR | 24.3 | 24.55 | 23.55 | 24.55 | 24.55 | -0.35 (-1.41%) | 4,101 |