Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2008 | INR | 26.9 | 26.9 | 24 | 24 | 24 | -1.35 (-5.33%) | 2,510 |
23 Jan 2008 | INR | 21.5 | 25.35 | 21.5 | 25.35 | 25.35 | +2.3 (+9.98%) | 4,145 |
22 Jan 2008 | INR | 23 | 23.05 | 23 | 23.05 | 23.05 | -2.4 (-9.43%) | 697 |
21 Jan 2008 | INR | 27.25 | 29.8 | 25.45 | 25.45 | 25.45 | -2.8 (-9.91%) | 32,750 |
18 Jan 2008 | INR | 28 | 29.75 | 28 | 28.25 | 28.25 | -1.25 (-4.24%) | 3,930 |
17 Jan 2008 | INR | 29.1 | 30 | 28.9 | 29.5 | 29.5 | +1.5 (+5.36%) | 2,825 |
16 Jan 2008 | INR | 26.6 | 29.8 | 26.5 | 28 | 28 | +0.45 (+1.63%) | 2,827 |
15 Jan 2008 | INR | 29 | 29 | 27.55 | 27.55 | 27.55 | -1.25 (-4.34%) | 1,225 |
14 Jan 2008 | INR | 26.1 | 28.95 | 26.1 | 28.8 | 28.8 | -0.2 (-0.69%) | 5,825 |
11 Jan 2008 | INR | 27.2 | 32.75 | 26.85 | 29 | 29 | -0.65 (-2.19%) | 11,889 |
10 Jan 2008 | INR | 29 | 31 | 29 | 29.65 | 29.65 | -2.35 (-7.34%) | 6,150 |
9 Jan 2008 | INR | 28.15 | 32.9 | 28.15 | 32 | 32 | +1.5 (+4.92%) | 8,625 |
8 Jan 2008 | INR | 34.9 | 34.9 | 30.45 | 30.5 | 30.5 | -3 (-8.96%) | 12,625 |
7 Jan 2008 | INR | 34.95 | 34.95 | 32.2 | 33.5 | 33.5 | +0.5 (+1.52%) | 10,293 |
4 Jan 2008 | INR | 31 | 33.15 | 31 | 33 | 33 | +1.4 (+4.43%) | 18,668 |
3 Jan 2008 | INR | 29.7 | 31.6 | 29.7 | 31.6 | 31.6 | +0.1 (+0.32%) | 2,802 |
2 Jan 2008 | INR | 31.45 | 31.5 | 28.6 | 31.5 | 31.5 | +0.6 (+1.94%) | 11,215 |
1 Jan 2008 | INR | 31.3 | 31.3 | 29.7 | 30.9 | 30.9 | +1.9 (+6.55%) | 9,575 |
31 Dec 2007 | INR | 30.65 | 30.7 | 28.25 | 29 | 29 | -0.25 (-0.85%) | 7,820 |
28 Dec 2007 | INR | 31.3 | 31.3 | 28.6 | 29.25 | 29.25 | -0.75 (-2.50%) | 3,051 |
27 Dec 2007 | INR | 29 | 30 | 28.9 | 30 | 30 | +1.45 (+5.08%) | 3,925 |
26 Dec 2007 | INR | 27.5 | 29.95 | 27.5 | 28.55 | 28.55 | 0.0 (0.0%) | 5,833 |
24 Dec 2007 | INR | 29 | 29 | 28.55 | 28.55 | 28.55 | -1.45 (-4.83%) | 7,800 |
20 Dec 2007 | INR | 28 | 30 | 27.5 | 30 | 30 | -0.7 (-2.28%) | 2,100 |
19 Dec 2007 | INR | 30.5 | 30.9 | 28.3 | 30.7 | 30.7 | +0.95 (+3.19%) | 10,009 |
18 Dec 2007 | INR | 31.8 | 31.8 | 29.75 | 29.75 | 29.75 | -1.55 (-4.95%) | 29,100 |
17 Dec 2007 | INR | 31.75 | 31.75 | 29.25 | 31.3 | 31.3 | +1.05 (+3.47%) | 46,537 |
14 Dec 2007 | INR | 29 | 30.25 | 29 | 30.25 | 30.25 | +1.35 (+4.67%) | 36,255 |
13 Dec 2007 | INR | 28.9 | 28.9 | 27.05 | 28.9 | 28.9 | +0.45 (+1.58%) | 11,670 |
12 Dec 2007 | INR | 27.15 | 28.45 | 26.75 | 28.45 | 28.45 | +1 (+3.64%) | 4,600 |