Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2008 | INR | 10.16 | 10.16 | 9.2 | 9.2 | 9.2 | -0.48 (-4.96%) | 8,102 |
7 Jan 2008 | INR | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | +0.46 (+4.99%) | 5,116 |
4 Jan 2008 | INR | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | +0.43 (+4.89%) | 1,875 |
3 Jan 2008 | INR | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | +0.41 (+4.89%) | 2,700 |
2 Jan 2008 | INR | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | +0.39 (+4.88%) | 2,485 |
1 Jan 2008 | INR | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | +0.38 (+4.99%) | 100 |
31 Dec 2007 | INR | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | +0.36 (+4.97%) | 3,951 |
28 Dec 2007 | INR | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | +0.34 (+4.92%) | 349 |
27 Dec 2007 | INR | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | +0.32 (+4.86%) | 1,800 |
26 Dec 2007 | INR | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | +0.31 (+4.94%) | 1,800 |
24 Dec 2007 | INR | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | +0.29 (+4.84%) | 1,544 |
20 Dec 2007 | INR | 5.96 | 5.99 | 5.71 | 5.99 | 5.99 | +0.28 (+4.90%) | 12,676 |
19 Dec 2007 | INR | 5.35 | 5.71 | 5.35 | 5.71 | 5.71 | +0.27 (+4.96%) | 2,750 |
18 Dec 2007 | INR | 5.44 | 5.44 | 5.3 | 5.44 | 5.44 | +0.25 (+4.82%) | 2,010 |
17 Dec 2007 | INR | 5.15 | 5.19 | 5.15 | 5.19 | 5.19 | +0.24 (+4.85%) | 2,331 |
14 Dec 2007 | INR | 4.95 | 4.95 | 4.49 | 4.95 | 4.95 | +0.23 (+4.87%) | 2,400 |
13 Dec 2007 | INR | 4.72 | 4.73 | 4.72 | 4.72 | 4.72 | +0.2 (+4.42%) | 6,500 |
12 Dec 2007 | INR | 4.49 | 4.52 | 4.1 | 4.52 | 4.52 | +0.21 (+4.87%) | 1,890 |
11 Dec 2007 | INR | 4.31 | 4.31 | 4 | 4.31 | 4.31 | +0.2 (+4.87%) | 3,325 |
10 Dec 2007 | INR | 4.1 | 4.11 | 4.1 | 4.11 | 4.11 | +0.19 (+4.85%) | 1,707 |
7 Dec 2007 | INR | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | +0.18 (+4.81%) | 100 |
6 Dec 2007 | INR | 3.74 | 3.74 | 3.4 | 3.74 | 3.74 | +0.17 (+4.76%) | 1,151 |
5 Dec 2007 | INR | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | +0.17 (+5%) | 650 |
3 Dec 2007 | INR | 3.41 | 3.41 | 3.1 | 3.4 | 3.4 | +0.15 (+4.62%) | 5,750 |
30 Nov 2007 | INR | 3.59 | 3.59 | 3.25 | 3.25 | 3.25 | -0.17 (-4.97%) | 1,015 |
29 Nov 2007 | INR | 3.15 | 3.47 | 3.15 | 3.42 | 3.42 | +0.1 (+3.01%) | 4,001 |
28 Nov 2007 | INR | 3.1 | 3.32 | 3.03 | 3.32 | 3.32 | +0.15 (+4.73%) | 1,097 |
27 Nov 2007 | INR | 3.39 | 3.39 | 3.07 | 3.17 | 3.17 | -0.06 (-1.86%) | 1,152 |
26 Nov 2007 | INR | 2.95 | 3.23 | 2.95 | 3.23 | 3.23 | -0.14 (-4.15%) | 133 |
23 Nov 2007 | INR | 3.08 | 3.38 | 3.08 | 3.37 | 3.37 | +0.13 (+4.01%) | 1,710 |