Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2008 | INR | 31 | 31.1 | 28.7 | 31.1 | 31.1 | +1.35 (+4.54%) | 12,800 |
2 Jan 2008 | INR | 28.35 | 29.75 | 28 | 29.75 | 29.75 | +1.4 (+4.94%) | 19,300 |
1 Jan 2008 | INR | 26.1 | 28.7 | 26 | 28.35 | 28.35 | +0.9 (+3.28%) | 12,100 |
31 Dec 2007 | INR | 27.6 | 27.6 | 26.3 | 27.45 | 27.45 | +1.15 (+4.37%) | 2,800 |
28 Dec 2007 | INR | 26.05 | 27.5 | 26.05 | 26.3 | 26.3 | -0.2 (-0.75%) | 3,500 |
27 Dec 2007 | INR | 27 | 28 | 26.3 | 26.5 | 26.5 | -0.95 (-3.46%) | 3,600 |
26 Dec 2007 | INR | 27.2 | 27.45 | 25.05 | 27.45 | 27.45 | +1.3 (+4.97%) | 7,800 |
24 Dec 2007 | INR | 26.2 | 27.5 | 26.15 | 26.15 | 26.15 | -1.35 (-4.91%) | 6,100 |
20 Dec 2007 | INR | 28.95 | 28.95 | 27.5 | 27.5 | 27.5 | -1.25 (-4.35%) | 2,100 |
19 Dec 2007 | INR | 27.8 | 29 | 27.75 | 28.75 | 28.75 | -0.25 (-0.86%) | 4,500 |
18 Dec 2007 | INR | 30.5 | 30.55 | 27.65 | 29 | 29 | -0.1 (-0.34%) | 3,700 |
17 Dec 2007 | INR | 27.9 | 29.1 | 27.9 | 29.1 | 29.1 | +1.35 (+4.86%) | 11,400 |
14 Dec 2007 | INR | 25.7 | 27.75 | 25.15 | 27.75 | 27.75 | +0.85 (+3.16%) | 8,500 |
13 Dec 2007 | INR | 26 | 27.8 | 26 | 26.9 | 26.9 | +0.4 (+1.51%) | 5,800 |
12 Dec 2007 | INR | 26 | 27.2 | 25.95 | 26.5 | 26.5 | +0.3 (+1.15%) | 8,500 |
11 Dec 2007 | INR | 26.1 | 26.25 | 25 | 26.2 | 26.2 | +1.2 (+4.80%) | 24,500 |
10 Dec 2007 | INR | 23.6 | 26 | 23.6 | 25 | 25 | +0.2 (+0.81%) | 4,900 |
7 Dec 2007 | INR | 26.3 | 26.3 | 24 | 24.8 | 24.8 | -0.45 (-1.78%) | 3,600 |
6 Dec 2007 | INR | 26.2 | 26.25 | 24 | 25.25 | 25.25 | +0.25 (+1%) | 4,200 |
5 Dec 2007 | INR | 24.85 | 25.05 | 22.75 | 25 | 25 | +1.1 (+4.60%) | 13,600 |
4 Dec 2007 | INR | 24.5 | 24.5 | 22.25 | 23.9 | 23.9 | +0.5 (+2.14%) | 2,800 |
3 Dec 2007 | INR | 23.4 | 23.4 | 23.4 | 23.4 | 23.4 | -1.2 (-4.88%) | 2,700 |
30 Nov 2007 | INR | 27.18 | 27.18 | 24.6 | 24.6 | 24.6 | -1.13 (-4.39%) | 4,100 |
29 Nov 2007 | INR | 25.73 | 26 | 25.73 | 25.73 | 25.73 | -0.92 (-3.45%) | 5,600 |
28 Nov 2007 | INR | 26.65 | 27.5 | 26.65 | 26.65 | 26.65 | -1.4 (-4.99%) | 5,000 |
27 Nov 2007 | INR | 26.95 | 28.7 | 26.5 | 28.05 | 28.05 | +0.45 (+1.63%) | 6,000 |
26 Nov 2007 | INR | 28.4 | 28.47 | 27.6 | 27.6 | 27.6 | +0.48 (+1.77%) | 3,700 |
23 Nov 2007 | INR | 28.27 | 28.27 | 27 | 27.12 | 27.12 | -0.04 (-0.15%) | 12,100 |
22 Nov 2007 | INR | 27.18 | 27.18 | 25 | 27.16 | 27.16 | +1.27 (+4.91%) | 7,500 |
21 Nov 2007 | INR | 25.85 | 25.89 | 23.43 | 25.89 | 25.89 | +0.33 (+1.29%) | 7,300 |