Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2007 | INR | 18.45 | 18.45 | 17.5 | 18.4 | 18.4 | +0.44 (+2.45%) | 3,981 |
20 Dec 2007 | INR | 17.7 | 17.96 | 16.3 | 17.96 | 17.96 | +0.85 (+4.97%) | 2,639 |
19 Dec 2007 | INR | 16.8 | 17.11 | 16.8 | 17.11 | 17.11 | +0.81 (+4.97%) | 4,162 |
18 Dec 2007 | INR | 16.23 | 17.93 | 16.23 | 16.3 | 16.3 | -0.78 (-4.57%) | 3,104 |
17 Dec 2007 | INR | 16.27 | 17.08 | 16.27 | 17.08 | 17.08 | +0.81 (+4.98%) | 5,964 |
14 Dec 2007 | INR | 16.25 | 16.27 | 16 | 16.27 | 16.27 | +0.77 (+4.97%) | 5,587 |
13 Dec 2007 | INR | 16 | 16.01 | 15.5 | 15.5 | 15.5 | +0.25 (+1.64%) | 2,620 |
12 Dec 2007 | INR | 15.2 | 15.25 | 15.2 | 15.25 | 15.25 | +0.7 (+4.81%) | 1,100 |
11 Dec 2007 | INR | 14.15 | 14.55 | 14.15 | 14.55 | 14.55 | +0.69 (+4.98%) | 1,785 |
10 Dec 2007 | INR | 13.84 | 13.86 | 12.6 | 13.86 | 13.86 | +0.66 (+5%) | 2,877 |
7 Dec 2007 | INR | 13 | 13.2 | 12.99 | 13.2 | 13.2 | +0.33 (+2.56%) | 2,965 |
6 Dec 2007 | INR | 12.65 | 12.87 | 12.65 | 12.87 | 12.87 | +0.61 (+4.98%) | 1,602 |
5 Dec 2007 | INR | 11.5 | 12.26 | 11.5 | 12.26 | 12.26 | +0.58 (+4.97%) | 3,209 |
4 Dec 2007 | INR | 11.9 | 11.9 | 11.13 | 11.68 | 11.68 | -0.01 (-0.09%) | 1,330 |
3 Dec 2007 | INR | 11.45 | 11.69 | 11.45 | 11.69 | 11.69 | +0.55 (+4.94%) | 2,127 |
30 Nov 2007 | INR | 12.15 | 12.15 | 11.14 | 11.14 | 11.14 | -0.45 (-3.88%) | 564 |
29 Nov 2007 | INR | 11.1 | 11.59 | 11.1 | 11.59 | 11.59 | +0.54 (+4.89%) | 850 |
28 Nov 2007 | INR | 11 | 11.05 | 11 | 11.05 | 11.05 | -0.44 (-3.83%) | 499 |
27 Nov 2007 | INR | 11.3 | 11.5 | 11.01 | 11.49 | 11.49 | +0.48 (+4.36%) | 751 |
26 Nov 2007 | INR | 10.94 | 11.01 | 10.94 | 11.01 | 11.01 | -0.49 (-4.26%) | 460 |
22 Nov 2007 | INR | 11.05 | 11.5 | 10.91 | 11.5 | 11.5 | +0.1 (+0.88%) | 686 |
21 Nov 2007 | INR | 11.4 | 11.4 | 11.4 | 11.4 | 11.4 | -0.57 (-4.76%) | 1,100 |
20 Nov 2007 | INR | 11.75 | 11.97 | 11.4 | 11.97 | 11.97 | +0.57 (+5.00%) | 3,706 |
19 Nov 2007 | INR | 10.32 | 11.4 | 10.32 | 11.4 | 11.4 | +0.54 (+4.97%) | 1,160 |
16 Nov 2007 | INR | 11.88 | 11.88 | 10.86 | 10.86 | 10.86 | -0.55 (-4.82%) | 619 |
15 Nov 2007 | INR | 11.9 | 11.9 | 11.41 | 11.41 | 11.41 | -0.59 (-4.92%) | 9,450 |
14 Nov 2007 | INR | 10.9 | 12 | 10.9 | 12 | 12 | +0.4 (+3.45%) | 1,840 |
13 Nov 2007 | INR | 11.99 | 12.58 | 11.1 | 11.6 | 11.6 | +0.16 (+1.40%) | 4,908 |
12 Nov 2007 | INR | 10.5 | 11.5 | 10.15 | 11.44 | 11.44 | +0.07 (+0.62%) | 3,900 |
9 Nov 2007 | INR | 10.23 | 11.37 | 10.23 | 11.37 | 11.37 | +1.02 (+9.86%) | 1,220 |