Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2008 | INR | 8.84 | 8.84 | 8.84 | 8.84 | 88.4 | -0.46 (-4.95%) | 143,123 |
8 Jan 2008 | INR | 10.26 | 10.26 | 9.3 | 9.3 | 93 | -0.48 (-4.91%) | 2,787,132 |
7 Jan 2008 | INR | 9.78 | 9.78 | 9.78 | 9.78 | 97.8 | +0.46 (+4.94%) | 804,908 |
4 Jan 2008 | INR | 9.32 | 9.32 | 9.32 | 9.32 | 93.2 | +0.44 (+4.95%) | 509,385 |
3 Jan 2008 | INR | 8.86 | 8.88 | 8.86 | 8.88 | 88.8 | +0.42 (+4.96%) | 349,020 |
2 Jan 2008 | INR | 8.46 | 8.46 | 7.8 | 8.46 | 84.6 | +0.4 (+4.96%) | 1,281,827 |
1 Jan 2008 | INR | 8.05 | 8.06 | 8.05 | 8.06 | 80.6 | +0.38 (+4.95%) | 182,104 |
31 Dec 2007 | INR | 7.68 | 7.68 | 7.68 | 7.68 | 76.8 | +0.36 (+4.92%) | 142,658 |
28 Dec 2007 | INR | 7.32 | 7.32 | 7.32 | 7.32 | 73.2 | +0.34 (+4.87%) | 226,214 |
27 Dec 2007 | INR | 6.98 | 6.98 | 6.98 | 6.98 | 69.8 | +0.33 (+4.96%) | 130,624 |
26 Dec 2007 | INR | 6.5 | 6.65 | 6.3 | 6.65 | 66.5 | +0.31 (+4.89%) | 196,510 |
24 Dec 2007 | INR | 6.5 | 6.5 | 6.17 | 6.34 | 63.4 | -0.15 (-2.31%) | 403,707 |
20 Dec 2007 | INR | 6.55 | 6.8 | 6.49 | 6.49 | 64.9 | -0.34 (-4.98%) | 191,110 |
19 Dec 2007 | INR | 7.53 | 7.53 | 6.83 | 6.83 | 68.3 | -0.35 (-4.87%) | 521,797 |
18 Dec 2007 | INR | 7.55 | 7.9 | 7.18 | 7.18 | 71.8 | -0.37 (-4.90%) | 500,260 |
17 Dec 2007 | INR | 7.68 | 7.68 | 6.96 | 7.55 | 75.5 | +0.23 (+3.14%) | 641,044 |
14 Dec 2007 | INR | 7.32 | 7.32 | 6.85 | 7.32 | 73.2 | +0.33 (+4.72%) | 355,466 |
13 Dec 2007 | INR | 6.8 | 6.99 | 6.7 | 6.99 | 69.9 | +0.33 (+4.95%) | 522,123 |
12 Dec 2007 | INR | 6.7 | 6.75 | 6.28 | 6.66 | 66.6 | +0.23 (+3.58%) | 498,320 |
11 Dec 2007 | INR | 6.59 | 6.59 | 6.1 | 6.43 | 64.3 | +0.23 (+3.71%) | 378,680 |
10 Dec 2007 | INR | 6.2 | 6.33 | 5.77 | 6.2 | 62 | +0.2 (+3.33%) | 358,519 |
7 Dec 2007 | INR | 6.15 | 6.2 | 5.81 | 6 | 60 | +0.09 (+1.52%) | 373,302 |
6 Dec 2007 | INR | 5.89 | 5.91 | 5.7 | 5.91 | 59.1 | +0.28 (+4.97%) | 210,402 |
5 Dec 2007 | INR | 5.6 | 5.63 | 5.4 | 5.63 | 56.3 | +0.23 (+4.26%) | 216,288 |
4 Dec 2007 | INR | 5.45 | 5.54 | 5.25 | 5.4 | 54 | 0.0 (0.0%) | 98,260 |
3 Dec 2007 | INR | 5.39 | 5.5 | 5.23 | 5.4 | 54 | +0.12 (+2.27%) | 173,916 |
30 Nov 2007 | INR | 5.25 | 5.49 | 5.21 | 5.28 | 52.8 | +0.04 (+0.76%) | 169,235 |
29 Nov 2007 | INR | 5.42 | 5.42 | 5.16 | 5.24 | 52.4 | +0.06 (+1.16%) | 141,487 |
28 Nov 2007 | INR | 5.4 | 5.55 | 5.15 | 5.18 | 51.8 | -0.19 (-3.54%) | 176,004 |
27 Nov 2007 | INR | 5.46 | 5.5 | 5.22 | 5.37 | 53.7 | -0.11 (-2.01%) | 149,735 |