Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2008 | INR | 2,480 | 2,480 | 2,220 | 2,281.75 | 2,281.75 | +17.35 (+0.77%) | 4,911 |
4 Jan 2008 | INR | 2,170 | 2,500 | 2,120.1 | 2,264.4 | 2,264.4 | +154 (+7.30%) | 16,843 |
3 Jan 2008 | INR | 2,080 | 2,140 | 2,050 | 2,110.4 | 2,110.4 | +24.75 (+1.19%) | 4,405 |
2 Jan 2008 | INR | 2,115 | 2,170 | 2,000 | 2,085.65 | 2,085.65 | -27.95 (-1.32%) | 6,921 |
1 Jan 2008 | INR | 2,217 | 2,218.7 | 2,100 | 2,113.6 | 2,113.6 | -57.45 (-2.65%) | 7,200 |
31 Dec 2007 | INR | 2,000 | 2,295 | 2,000 | 2,171.05 | 2,171.05 | +229.7 (+11.83%) | 47,181 |
28 Dec 2007 | INR | 1,598 | 1,942 | 1,598 | 1,941.35 | 1,941.35 | +323 (+19.96%) | 64,226 |
27 Dec 2007 | INR | 1,679.95 | 1,698 | 1,612.1 | 1,618.35 | 1,618.35 | -45.8 (-2.75%) | 7,218 |
26 Dec 2007 | INR | 1,580 | 1,748 | 1,570.15 | 1,664.15 | 1,664.15 | +84 (+5.32%) | 11,219 |
24 Dec 2007 | INR | 1,555 | 1,599 | 1,540 | 1,580.15 | 1,580.15 | +29.05 (+1.87%) | 2,774 |
20 Dec 2007 | INR | 1,579 | 1,579 | 1,533 | 1,551.1 | 1,551.1 | +6.1 (+0.39%) | 2,102 |
19 Dec 2007 | INR | 1,575 | 1,597 | 1,535 | 1,545 | 1,545 | +1.1 (+0.07%) | 2,551 |
18 Dec 2007 | INR | 1,550 | 1,587 | 1,535 | 1,543.9 | 1,543.9 | -14.35 (-0.92%) | 1,203 |
17 Dec 2007 | INR | 1,598 | 1,648 | 1,541.15 | 1,558.25 | 1,558.25 | -19.75 (-1.25%) | 6,577 |
14 Dec 2007 | INR | 1,587 | 1,587 | 1,526.05 | 1,578 | 1,578 | +22 (+1.41%) | 5,584 |
13 Dec 2007 | INR | 1,550 | 1,574.95 | 1,520 | 1,556 | 1,556 | +17.95 (+1.17%) | 2,268 |
12 Dec 2007 | INR | 1,515.55 | 1,559 | 1,515.55 | 1,538.05 | 1,538.05 | +10.2 (+0.67%) | 1,097 |
11 Dec 2007 | INR | 1,551 | 1,574 | 1,523 | 1,527.85 | 1,527.85 | -14.95 (-0.97%) | 2,605 |
10 Dec 2007 | INR | 1,598 | 1,598 | 1,535.55 | 1,542.8 | 1,542.8 | -31.15 (-1.98%) | 1,886 |
7 Dec 2007 | INR | 1,594.9 | 1,599 | 1,550 | 1,573.95 | 1,573.95 | -8.35 (-0.53%) | 2,289 |
6 Dec 2007 | INR | 1,550.05 | 1,598.95 | 1,550.05 | 1,582.3 | 1,582.3 | +13.45 (+0.86%) | 1,583 |
5 Dec 2007 | INR | 1,594 | 1,595 | 1,555.55 | 1,568.85 | 1,568.85 | +13.1 (+0.84%) | 1,399 |
4 Dec 2007 | INR | 1,495.55 | 1,598.95 | 1,495.55 | 1,555.75 | 1,555.75 | +33.4 (+2.19%) | 2,480 |
3 Dec 2007 | INR | 1,509.95 | 1,549.95 | 1,493 | 1,522.35 | 1,522.35 | +34.95 (+2.35%) | 2,351 |
30 Nov 2007 | INR | 1,570 | 1,570 | 1,480 | 1,487.4 | 1,487.4 | -20.65 (-1.37%) | 1,707 |
29 Nov 2007 | INR | 1,572 | 1,572 | 1,498 | 1,508.05 | 1,508.05 | -9.85 (-0.65%) | 1,625 |
28 Nov 2007 | INR | 1,594 | 1,594 | 1,510 | 1,517.9 | 1,517.9 | -33.25 (-2.14%) | 1,760 |
27 Nov 2007 | INR | 1,598 | 1,598 | 1,546 | 1,551.15 | 1,551.15 | -15.55 (-0.99%) | 1,330 |
26 Nov 2007 | INR | 1,650 | 1,650 | 1,556.3 | 1,566.7 | 1,566.7 | -26.1 (-1.64%) | 2,043 |
23 Nov 2007 | INR | 1,670 | 1,670 | 1,582 | 1,592.8 | 1,592.8 | +18.05 (+1.15%) | 2,022 |