Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2007 | INR | 29.4 | 29.4 | 27 | 29.4 | 29.4 | +2.65 (+9.91%) | 186,228 |
26 Dec 2007 | INR | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | +2.4 (+9.86%) | 96,614 |
24 Dec 2007 | INR | 23.75 | 24.35 | 22.65 | 24.35 | 24.35 | +2.55 (+11.70%) | 56,548 |
20 Dec 2007 | INR | 22.85 | 23.9 | 21.65 | 21.8 | 21.8 | -0.45 (-2.02%) | 31,208 |
19 Dec 2007 | INR | 21.95 | 22.95 | 21.8 | 22.25 | 22.25 | +1.35 (+6.46%) | 61,971 |
18 Dec 2007 | INR | 21.2 | 22.2 | 20 | 20.9 | 20.9 | -1.9 (-8.33%) | 62,394 |
17 Dec 2007 | INR | 24 | 24.6 | 22 | 22.8 | 22.8 | -0.45 (-1.94%) | 47,217 |
14 Dec 2007 | INR | 23.5 | 23.9 | 22 | 23.25 | 23.25 | -0.25 (-1.06%) | 44,441 |
13 Dec 2007 | INR | 24.7 | 26.5 | 22.2 | 23.5 | 23.5 | -1.15 (-4.67%) | 68,482 |
12 Dec 2007 | INR | 25 | 26.5 | 23.8 | 24.65 | 24.65 | -0.45 (-1.79%) | 134,605 |
11 Dec 2007 | INR | 25.4 | 26.7 | 24.5 | 25.1 | 25.1 | +0.7 (+2.87%) | 210,034 |
10 Dec 2007 | INR | 20.8 | 24.4 | 19.05 | 24.4 | 24.4 | +4.05 (+19.90%) | 270,845 |
7 Dec 2007 | INR | 19.9 | 20.8 | 19 | 20.35 | 20.35 | +1.85 (+10%) | 112,679 |
6 Dec 2007 | INR | 17 | 19.2 | 15.5 | 18.5 | 18.5 | +2.3 (+14.20%) | 98,385 |
5 Dec 2007 | INR | 16.2 | 16.5 | 15.85 | 16.2 | 16.2 | +0.55 (+3.51%) | 19,370 |
4 Dec 2007 | INR | 15.6 | 16.1 | 15.25 | 15.65 | 15.65 | +0.05 (+0.32%) | 6,452 |
3 Dec 2007 | INR | 15.1 | 16.2 | 15 | 15.6 | 15.6 | -0.6 (-3.70%) | 34,458 |
30 Nov 2007 | INR | 17.75 | 17.75 | 15 | 16.2 | 16.2 | +0.1 (+0.62%) | 19,789 |
29 Nov 2007 | INR | 16 | 16.7 | 15.8 | 16.1 | 16.1 | +0.05 (+0.31%) | 7,565 |
28 Nov 2007 | INR | 15 | 16.6 | 15 | 16.05 | 16.05 | +0.05 (+0.31%) | 6,234 |
27 Nov 2007 | INR | 16 | 17.1 | 15.7 | 16 | 16 | -0.2 (-1.23%) | 5,318 |
26 Nov 2007 | INR | 17.95 | 18.35 | 15.6 | 16.2 | 16.2 | -0.1 (-0.61%) | 6,416 |
23 Nov 2007 | INR | 15.75 | 16.3 | 15.25 | 16.3 | 16.3 | +0.55 (+3.49%) | 17,309 |
22 Nov 2007 | INR | 16 | 16 | 14.7 | 15.75 | 15.75 | +0.5 (+3.28%) | 7,292 |
21 Nov 2007 | INR | 15.4 | 16.2 | 15.05 | 15.25 | 15.25 | -0.75 (-4.69%) | 14,504 |
20 Nov 2007 | INR | 18 | 18 | 16 | 16 | 16 | -0.6 (-3.61%) | 17,877 |
19 Nov 2007 | INR | 15.4 | 16.75 | 15.4 | 16.6 | 16.6 | +1.3 (+8.50%) | 36,019 |
16 Nov 2007 | INR | 15.25 | 16 | 15.05 | 15.3 | 15.3 | -0.25 (-1.61%) | 16,836 |
15 Nov 2007 | INR | 18.45 | 18.75 | 15.5 | 15.55 | 15.55 | -0.45 (-2.81%) | 24,955 |
14 Nov 2007 | INR | 13.35 | 16 | 13.35 | 16 | 16 | +2.65 (+19.85%) | 43,076 |