Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2008 | INR | 102.2 | 102.2 | 102.2 | 102.2 | 102.2 | +4.85 (+4.98%) | 13,011 |
3 Jan 2008 | INR | 93.5 | 97.35 | 93 | 97.35 | 97.35 | +4.6 (+4.96%) | 18,823 |
2 Jan 2008 | INR | 92.75 | 92.75 | 90 | 92.75 | 92.75 | +4.4 (+4.98%) | 75,282 |
1 Jan 2008 | INR | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | +4.2 (+4.99%) | 19,086 |
31 Dec 2007 | INR | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | +4 (+4.99%) | 8,345 |
28 Dec 2007 | INR | 79 | 80.15 | 77 | 80.15 | 80.15 | +3.8 (+4.98%) | 80,856 |
27 Dec 2007 | INR | 76.35 | 76.35 | 73.3 | 76.35 | 76.35 | +3.6 (+4.95%) | 33,701 |
26 Dec 2007 | INR | 69.3 | 72.75 | 69.3 | 72.75 | 72.75 | +3.45 (+4.98%) | 15,339 |
24 Dec 2007 | INR | 68 | 69.3 | 67.45 | 69.3 | 69.3 | +3.3 (+5%) | 26,272 |
20 Dec 2007 | INR | 69.4 | 69.4 | 65.25 | 66 | 66 | -2.15 (-3.15%) | 35,472 |
19 Dec 2007 | INR | 69.2 | 70.5 | 66.9 | 68.15 | 68.15 | +0.15 (+0.22%) | 37,279 |
18 Dec 2007 | INR | 66.3 | 69.45 | 66.25 | 68 | 68 | -1.7 (-2.44%) | 21,933 |
17 Dec 2007 | INR | 76.55 | 76.55 | 69.35 | 69.7 | 69.7 | -3.25 (-4.46%) | 104,503 |
14 Dec 2007 | INR | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | +3.45 (+4.96%) | 14,582 |
13 Dec 2007 | INR | 69.45 | 69.5 | 69.45 | 69.5 | 69.5 | +3.3 (+4.98%) | 22,121 |
12 Dec 2007 | INR | 63 | 66.2 | 62.5 | 66.2 | 66.2 | +3 (+4.75%) | 30,358 |
11 Dec 2007 | INR | 65 | 66.6 | 62.25 | 63.2 | 63.2 | -0.4 (-0.63%) | 14,442 |
10 Dec 2007 | INR | 62 | 63.6 | 60.5 | 63.6 | 63.6 | +2.85 (+4.69%) | 25,936 |
7 Dec 2007 | INR | 61 | 62 | 59.3 | 60.75 | 60.75 | -0.7 (-1.14%) | 20,626 |
6 Dec 2007 | INR | 64 | 65 | 60.3 | 61.45 | 61.45 | -2 (-3.15%) | 23,435 |
5 Dec 2007 | INR | 65.05 | 65.95 | 62.05 | 63.45 | 63.45 | -1.55 (-2.38%) | 12,910 |
4 Dec 2007 | INR | 64.9 | 65.7 | 63 | 65 | 65 | +2.4 (+3.83%) | 25,906 |
3 Dec 2007 | INR | 61.9 | 62.6 | 60.05 | 62.6 | 62.6 | +3.55 (+6.01%) | 9,490 |
30 Nov 2007 | INR | 57 | 61.8 | 57 | 59.05 | 59.05 | +1.05 (+1.81%) | 8,663 |
29 Nov 2007 | INR | 61.9 | 61.9 | 57 | 58 | 58 | -2 (-3.33%) | 9,293 |
28 Nov 2007 | INR | 60.5 | 62.5 | 59 | 60 | 60 | -0.95 (-1.56%) | 29,348 |
27 Nov 2007 | INR | 63 | 63 | 59 | 60.95 | 60.95 | -0.45 (-0.73%) | 8,997 |
26 Nov 2007 | INR | 59 | 63.85 | 59 | 61.4 | 61.4 | +0.5 (+0.82%) | 9,547 |
23 Nov 2007 | INR | 62 | 64.05 | 58.55 | 60.9 | 60.9 | -0.6 (-0.98%) | 10,441 |
22 Nov 2007 | INR | 65.8 | 65.8 | 61 | 61.5 | 61.5 | -3.9 (-5.96%) | 13,324 |