Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2007 | INR | 15.6 | 16.26 | 15.5 | 16.1 | 16.1 | +0.61 (+3.94%) | 85,375 |
10 Dec 2007 | INR | 15.52 | 15.52 | 14.49 | 15.49 | 15.49 | +0.7 (+4.73%) | 39,745 |
7 Dec 2007 | INR | 14.8 | 15.4 | 14.35 | 14.79 | 14.79 | +0.1 (+0.68%) | 19,036 |
6 Dec 2007 | INR | 14.88 | 14.9 | 14 | 14.69 | 14.69 | +0.19 (+1.31%) | 15,480 |
5 Dec 2007 | INR | 14.88 | 14.88 | 14.4 | 14.5 | 14.5 | +0.35 (+2.47%) | 8,144 |
4 Dec 2007 | INR | 15 | 15 | 14.15 | 14.15 | 14.15 | -0.63 (-4.26%) | 11,235 |
3 Dec 2007 | INR | 14.15 | 14.78 | 14.1 | 14.78 | 14.78 | +0.71 (+5.05%) | 30,952 |
30 Nov 2007 | INR | 14.5 | 15 | 14.07 | 14.07 | 14.07 | -0.74 (-5.00%) | 7,647 |
29 Nov 2007 | INR | 14.54 | 14.95 | 14.45 | 14.81 | 14.81 | -0.09 (-0.60%) | 8,860 |
28 Nov 2007 | INR | 15 | 15.35 | 14.5 | 14.9 | 14.9 | -0.3 (-1.97%) | 17,275 |
27 Nov 2007 | INR | 14 | 15.24 | 14 | 15.2 | 15.2 | +0.66 (+4.54%) | 7,378 |
26 Nov 2007 | INR | 13.45 | 14.54 | 13.45 | 14.54 | 14.54 | +0.34 (+2.39%) | 13,025 |
23 Nov 2007 | INR | 13.31 | 14.49 | 13.31 | 14.2 | 14.2 | +0.2 (+1.43%) | 13,328 |
22 Nov 2007 | INR | 13.85 | 14.5 | 13.85 | 14 | 14 | -1.03 (-6.85%) | 5,422 |
21 Nov 2007 | INR | 15.7 | 15.7 | 14.3 | 15.03 | 15.03 | +0.04 (+0.27%) | 31,051 |
20 Nov 2007 | INR | 15.1 | 15.1 | 14.55 | 14.99 | 14.99 | +0.39 (+2.67%) | 34,719 |
19 Nov 2007 | INR | 14.7 | 14.7 | 14.2 | 14.6 | 14.6 | +0.6 (+4.29%) | 71,631 |
16 Nov 2007 | INR | 14.2 | 14.97 | 14 | 14 | 14 | -0.42 (-2.91%) | 28,260 |
15 Nov 2007 | INR | 14.15 | 14.45 | 13.2 | 14.42 | 14.42 | +0.62 (+4.49%) | 32,660 |
14 Nov 2007 | INR | 13.31 | 14.7 | 13.31 | 13.8 | 13.8 | -0.23 (-1.64%) | 37,745 |
13 Nov 2007 | INR | 14.03 | 14.03 | 13.15 | 14.03 | 14.03 | +0.66 (+4.94%) | 85,776 |
12 Nov 2007 | INR | 12.11 | 13.37 | 12.11 | 13.37 | 13.37 | +1.15 (+9.41%) | 7,970 |
9 Nov 2007 | INR | 12.2 | 12.81 | 12.2 | 12.22 | 12.22 | +0.02 (+0.16%) | 5,241 |
8 Nov 2007 | INR | 11.51 | 12.2 | 11.35 | 12.2 | 12.2 | +0.26 (+2.18%) | 4,067 |
7 Nov 2007 | INR | 12.35 | 12.35 | 11.6 | 11.94 | 11.94 | -0.26 (-2.13%) | 7,754 |
6 Nov 2007 | INR | 11.17 | 12.33 | 11.17 | 12.2 | 12.2 | +0.45 (+3.83%) | 8,350 |
5 Nov 2007 | INR | 11.25 | 11.95 | 11.22 | 11.75 | 11.75 | +0.33 (+2.89%) | 6,880 |
2 Nov 2007 | INR | 11.3 | 11.95 | 11.2 | 11.42 | 11.42 | -0.34 (-2.89%) | 4,125 |
1 Nov 2007 | INR | 12.3 | 12.3 | 11.76 | 11.76 | 11.76 | -0.61 (-4.93%) | 6,250 |
31 Oct 2007 | INR | 11.99 | 12.37 | 11.99 | 12.37 | 12.37 | +0.58 (+4.92%) | 6,930 |