Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2008 | INR | 42 | 42.95 | 40.2 | 40.8 | 40.8 | -2.5 (-5.77%) | 127,524 |
8 Jan 2008 | INR | 50 | 50.9 | 41.2 | 43.3 | 43.3 | -5.75 (-11.72%) | 317,539 |
7 Jan 2008 | INR | 48.65 | 52.8 | 47.1 | 49.05 | 49.05 | +0.4 (+0.82%) | 388,041 |
4 Jan 2008 | INR | 51 | 52.3 | 48.15 | 48.65 | 48.65 | -1.2 (-2.41%) | 314,618 |
3 Jan 2008 | INR | 49 | 52.95 | 47.5 | 49.85 | 49.85 | +1.5 (+3.10%) | 780,889 |
2 Jan 2008 | INR | 47.5 | 51.7 | 45.5 | 48.35 | 48.35 | +1.45 (+3.09%) | 1,092,749 |
1 Jan 2008 | INR | 46.5 | 49.75 | 44 | 46.9 | 46.9 | +1.45 (+3.19%) | 409,901 |
31 Dec 2007 | INR | 43 | 46.9 | 41.4 | 45.45 | 45.45 | +2.65 (+6.19%) | 599,787 |
28 Dec 2007 | INR | 44.85 | 44.85 | 42.4 | 42.8 | 42.8 | -1.5 (-3.39%) | 128,696 |
27 Dec 2007 | INR | 44.95 | 46 | 43.75 | 44.3 | 44.3 | -0.2 (-0.45%) | 123,793 |
26 Dec 2007 | INR | 42.65 | 46.8 | 42.3 | 44.5 | 44.5 | +1.55 (+3.61%) | 352,106 |
24 Dec 2007 | INR | 43 | 43.7 | 41.5 | 42.95 | 42.95 | +1.8 (+4.37%) | 184,941 |
20 Dec 2007 | INR | 43.9 | 43.9 | 40.4 | 41.15 | 41.15 | -1.45 (-3.40%) | 74,022 |
19 Dec 2007 | INR | 44.75 | 45 | 40.1 | 42.6 | 42.6 | -0.5 (-1.16%) | 109,755 |
18 Dec 2007 | INR | 41 | 44 | 40 | 43.1 | 43.1 | 0.0 (0.0%) | 232,820 |
17 Dec 2007 | INR | 47.45 | 47.9 | 42.2 | 43.1 | 43.1 | -3.65 (-7.81%) | 269,036 |
14 Dec 2007 | INR | 44 | 49.2 | 43.5 | 46.75 | 46.75 | +3.05 (+6.98%) | 920,864 |
13 Dec 2007 | INR | 45 | 45.1 | 43.3 | 43.7 | 43.7 | -0.15 (-0.34%) | 233,780 |
12 Dec 2007 | INR | 43 | 44.8 | 42.55 | 43.85 | 43.85 | +0.1 (+0.23%) | 134,391 |
11 Dec 2007 | INR | 45.45 | 45.5 | 43.25 | 43.75 | 43.75 | -0.4 (-0.91%) | 233,386 |
10 Dec 2007 | INR | 42.5 | 45 | 41.6 | 44.15 | 44.15 | +2 (+4.74%) | 574,007 |
7 Dec 2007 | INR | 42.8 | 42.85 | 40.25 | 42.15 | 42.15 | +0.25 (+0.60%) | 409,924 |
6 Dec 2007 | INR | 43.05 | 44 | 41.25 | 41.9 | 41.9 | +0.2 (+0.48%) | 710,350 |
5 Dec 2007 | INR | 38.6 | 43.95 | 38.5 | 41.7 | 41.7 | +3.2 (+8.31%) | 716,228 |
4 Dec 2007 | INR | 38 | 40 | 36.1 | 38.5 | 38.5 | +1.25 (+3.36%) | 433,638 |
3 Dec 2007 | INR | 34.1 | 39.45 | 33.75 | 37.25 | 37.25 | +2.75 (+7.97%) | 281,858 |
30 Nov 2007 | INR | 34.5 | 35.8 | 34.05 | 34.5 | 34.5 | +0.35 (+1.02%) | 62,720 |
29 Nov 2007 | INR | 35 | 36 | 33.6 | 34.15 | 34.15 | -0.15 (-0.44%) | 153,480 |
28 Nov 2007 | INR | 35.6 | 37 | 33.8 | 34.3 | 34.3 | -0.7 (-2%) | 135,272 |
27 Nov 2007 | INR | 37.5 | 37.5 | 34.65 | 35 | 35 | -2.35 (-6.29%) | 178,660 |