Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2007 | INR | 19.3 | 19.3 | 18.1 | 18.5 | 185 | +1 (+5.71%) | 37,339 |
23 Nov 2007 | INR | 19.25 | 19.25 | 17.35 | 17.5 | 175 | -0.3 (-1.69%) | 13,260 |
22 Nov 2007 | INR | 18 | 18.4 | 17 | 17.8 | 178 | -0.3 (-1.66%) | 8,873 |
21 Nov 2007 | INR | 19.15 | 19.15 | 18.1 | 18.1 | 181 | -1.15 (-5.97%) | 23,314 |
20 Nov 2007 | INR | 19.35 | 19.4 | 18.8 | 19.25 | 192.5 | -0.25 (-1.28%) | 27,200 |
19 Nov 2007 | INR | 18.6 | 19.6 | 18.2 | 19.5 | 195 | +1.25 (+6.85%) | 24,040 |
16 Nov 2007 | INR | 18.9 | 18.9 | 18.05 | 18.25 | 182.5 | 0.0 (0.0%) | 23,549 |
15 Nov 2007 | INR | 18.1 | 18.8 | 17.6 | 18.25 | 182.5 | +0.25 (+1.39%) | 16,400 |
14 Nov 2007 | INR | 19.5 | 19.5 | 17.9 | 18 | 180 | -0.5 (-2.70%) | 37,097 |
13 Nov 2007 | INR | 19.4 | 19.4 | 18.15 | 18.5 | 185 | -0.2 (-1.07%) | 30,070 |
12 Nov 2007 | INR | 18.5 | 20.25 | 18.1 | 18.7 | 187 | -1.65 (-8.11%) | 16,487 |
9 Nov 2007 | INR | 21.7 | 21.7 | 19.75 | 20.35 | 203.5 | +1.75 (+9.41%) | 11,297 |
8 Nov 2007 | INR | 18.45 | 19 | 18.1 | 18.6 | 186 | +0.1 (+0.54%) | 32,656 |
7 Nov 2007 | INR | 21.5 | 22.5 | 18.5 | 18.5 | 185 | -2.1 (-10.19%) | 32,463 |
6 Nov 2007 | INR | 19.6 | 20.65 | 19.6 | 20.6 | 206 | +2 (+10.75%) | 69,968 |
5 Nov 2007 | INR | 18.1 | 19.6 | 18.1 | 18.6 | 186 | +0.55 (+3.05%) | 50,447 |
2 Nov 2007 | INR | 16.1 | 18.25 | 16.1 | 18.05 | 180.5 | +0.45 (+2.56%) | 28,604 |
1 Nov 2007 | INR | 16.9 | 17.65 | 16.8 | 17.6 | 176 | +0.4 (+2.33%) | 58,983 |
31 Oct 2007 | INR | 19 | 19 | 17.2 | 17.2 | 172 | -0.35 (-1.99%) | 15,202 |
30 Oct 2007 | INR | 16.4 | 17.9 | 16.4 | 17.55 | 175.5 | -0.65 (-3.57%) | 21,414 |
29 Oct 2007 | INR | 17.2 | 18.9 | 17 | 18.2 | 182 | +1 (+5.81%) | 29,190 |
26 Oct 2007 | INR | 16.6 | 17.4 | 16.35 | 17.2 | 172 | +1.35 (+8.52%) | 17,613 |
25 Oct 2007 | INR | 15.65 | 16.7 | 15.3 | 15.85 | 158.5 | +0.15 (+0.96%) | 34,957 |
24 Oct 2007 | INR | 16.75 | 17 | 15.15 | 15.7 | 157 | -1.1 (-6.55%) | 68,119 |
23 Oct 2007 | INR | 17.25 | 17.5 | 16.75 | 16.8 | 168 | -0.2 (-1.18%) | 19,734 |
22 Oct 2007 | INR | 17.25 | 17.25 | 16.8 | 17 | 170 | -0.35 (-2.02%) | 8,386 |
19 Oct 2007 | INR | 17.45 | 17.45 | 17 | 17.35 | 173.5 | +0.25 (+1.46%) | 9,414 |
18 Oct 2007 | INR | 17.05 | 18.2 | 16.95 | 17.1 | 171 | 0.0 (0.0%) | 38,390 |
17 Oct 2007 | INR | 16.55 | 18 | 16 | 17.1 | 171 | -0.35 (-2.01%) | 25,111 |
16 Oct 2007 | INR | 17.35 | 19.2 | 17.15 | 17.45 | 174.5 | -0.55 (-3.06%) | 21,660 |