Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2008 | INR | 21.35 | 21.35 | 19.5 | 20.55 | 20.55 | +0.2 (+0.98%) | 6,625 |
17 Jan 2008 | INR | 20.25 | 20.35 | 20.2 | 20.35 | 20.35 | +0.95 (+4.90%) | 4,200 |
16 Jan 2008 | INR | 18.75 | 20.65 | 18.75 | 19.4 | 19.4 | -0.25 (-1.27%) | 3,901 |
15 Jan 2008 | INR | 19.75 | 20 | 19.65 | 19.65 | 19.65 | -1 (-4.84%) | 4,250 |
14 Jan 2008 | INR | 20.95 | 21 | 19.6 | 20.65 | 20.65 | +0.65 (+3.25%) | 3,786 |
11 Jan 2008 | INR | 20.95 | 20.95 | 19.2 | 20 | 20 | 0.0 (0.0%) | 3,339 |
10 Jan 2008 | INR | 20.55 | 21.7 | 20 | 20 | 20 | -1 (-4.76%) | 5,816 |
9 Jan 2008 | INR | 20.7 | 21.3 | 20.65 | 21 | 21 | -0.7 (-3.23%) | 7,080 |
8 Jan 2008 | INR | 21.95 | 23.85 | 21.7 | 21.7 | 21.7 | -1.1 (-4.82%) | 10,001 |
7 Jan 2008 | INR | 23 | 24.4 | 22.65 | 22.8 | 22.8 | -0.95 (-4%) | 15,557 |
4 Jan 2008 | INR | 25.85 | 25.85 | 23.65 | 23.75 | 23.75 | -0.95 (-3.85%) | 22,251 |
3 Jan 2008 | INR | 26 | 26.85 | 24.65 | 24.7 | 24.7 | -1.3 (-5%) | 21,050 |
2 Jan 2008 | INR | 26.6 | 26.65 | 24.25 | 26 | 26 | +0.3 (+1.17%) | 30,695 |
1 Jan 2008 | INR | 25.65 | 25.7 | 24.4 | 25.7 | 25.7 | +1.2 (+4.90%) | 20,175 |
31 Dec 2007 | INR | 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | +1.15 (+4.93%) | 13,575 |
28 Dec 2007 | INR | 23.35 | 23.35 | 21.5 | 23.35 | 23.35 | +1.1 (+4.94%) | 33,647 |
27 Dec 2007 | INR | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | +1.05 (+4.95%) | 1,175 |
26 Dec 2007 | INR | 21.15 | 21.2 | 21.15 | 21.2 | 21.2 | +0.4 (+1.92%) | 4,660 |
24 Dec 2007 | INR | 20.8 | 20.8 | 19.8 | 20.8 | 20.8 | +0.35 (+1.71%) | 15,102 |
20 Dec 2007 | INR | 20.7 | 21.15 | 19.2 | 20.45 | 20.45 | +0.3 (+1.49%) | 9,201 |
19 Dec 2007 | INR | 21.8 | 22.15 | 20.15 | 20.15 | 20.15 | -0.95 (-4.50%) | 6,798 |
18 Dec 2007 | INR | 22.8 | 22.8 | 21 | 21.1 | 21.1 | -1.1 (-4.95%) | 2,825 |
17 Dec 2007 | INR | 22.15 | 24.1 | 22 | 22.2 | 22.2 | -0.95 (-4.10%) | 4,422 |
14 Dec 2007 | INR | 23 | 24.2 | 23 | 23.15 | 23.15 | -0.35 (-1.49%) | 10,435 |
13 Dec 2007 | INR | 24.25 | 24.95 | 23.45 | 23.5 | 23.5 | -1.15 (-4.67%) | 9,300 |
12 Dec 2007 | INR | 23.05 | 25 | 23 | 24.65 | 24.65 | +0.45 (+1.86%) | 20,396 |
11 Dec 2007 | INR | 25.35 | 25.4 | 23.05 | 24.2 | 24.2 | 0.0 (0.0%) | 34,210 |
10 Dec 2007 | INR | 22.5 | 24.2 | 21.95 | 24.2 | 24.2 | +1.25 (+5.45%) | 41,866 |
7 Dec 2007 | INR | 25.35 | 25.35 | 22.95 | 22.95 | 22.95 | -1.2 (-4.97%) | 75,642 |
6 Dec 2007 | INR | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | +1.15 (+5.00%) | 9,544 |