Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2007 | INR | 25.4 | 26.4 | 24.3 | 25.95 | 25.95 | +1.35 (+5.49%) | 989,585 |
6 Dec 2007 | INR | 24 | 26.2 | 23.9 | 24.6 | 24.6 | +0.85 (+3.58%) | 695,710 |
5 Dec 2007 | INR | 22.45 | 24 | 21.35 | 23.75 | 23.75 | +1.45 (+6.50%) | 371,525 |
4 Dec 2007 | INR | 21.1 | 22.5 | 21.1 | 22.3 | 22.3 | +0.2 (+0.90%) | 62,630 |
3 Dec 2007 | INR | 22.4 | 22.4 | 21.85 | 22.1 | 22.1 | +0.4 (+1.84%) | 86,735 |
30 Nov 2007 | INR | 22.3 | 22.3 | 21.45 | 21.7 | 21.7 | +0.25 (+1.17%) | 79,370 |
29 Nov 2007 | INR | 21.55 | 22.7 | 21.3 | 21.45 | 21.45 | -0.55 (-2.50%) | 65,785 |
28 Nov 2007 | INR | 21.55 | 22.5 | 21.55 | 22 | 22 | +0.1 (+0.46%) | 101,180 |
27 Nov 2007 | INR | 21.7 | 22.55 | 21.45 | 21.9 | 21.9 | +0.6 (+2.82%) | 104,650 |
26 Nov 2007 | INR | 22.5 | 22.5 | 21.2 | 21.3 | 21.3 | -0.35 (-1.62%) | 34,875 |
23 Nov 2007 | INR | 21.75 | 22.9 | 21.2 | 21.65 | 21.65 | +0.3 (+1.41%) | 43,665 |
22 Nov 2007 | INR | 22.1 | 23.3 | 20.15 | 21.35 | 21.35 | -0.95 (-4.26%) | 64,220 |
21 Nov 2007 | INR | 23.9 | 24 | 22.1 | 22.3 | 22.3 | -1.15 (-4.90%) | 137,085 |
20 Nov 2007 | INR | 23.1 | 24.5 | 23.1 | 23.45 | 23.45 | -0.1 (-0.42%) | 147,040 |
19 Nov 2007 | INR | 21.2 | 25.55 | 21.2 | 23.55 | 23.55 | +2.25 (+10.56%) | 357,980 |
16 Nov 2007 | INR | 21.7 | 22 | 21 | 21.3 | 21.3 | -0.05 (-0.23%) | 91,075 |
15 Nov 2007 | INR | 21.85 | 22.8 | 21 | 21.35 | 21.35 | -0.15 (-0.70%) | 282,250 |
14 Nov 2007 | INR | 21 | 22 | 21 | 21.5 | 21.5 | +0.3 (+1.42%) | 98,855 |
13 Nov 2007 | INR | 21 | 21.9 | 21 | 21.2 | 21.2 | +0.25 (+1.19%) | 105,375 |
12 Nov 2007 | INR | 21.15 | 21.45 | 20.25 | 20.95 | 20.95 | +0.45 (+2.20%) | 129,080 |
9 Nov 2007 | INR | 20.4 | 21 | 20.25 | 20.5 | 20.5 | -0.05 (-0.24%) | 12,750 |
8 Nov 2007 | INR | 20.6 | 21.15 | 20.1 | 20.55 | 20.55 | -0.4 (-1.91%) | 99,480 |
7 Nov 2007 | INR | 20.8 | 21.5 | 20.25 | 20.95 | 20.95 | +0.55 (+2.70%) | 149,195 |
6 Nov 2007 | INR | 21.8 | 21.9 | 20.15 | 20.4 | 20.4 | -0.3 (-1.45%) | 100,325 |
5 Nov 2007 | INR | 22 | 22 | 20.1 | 20.7 | 20.7 | +0.5 (+2.48%) | 96,220 |
2 Nov 2007 | INR | 20.55 | 21.85 | 19.95 | 20.2 | 20.2 | -0.4 (-1.94%) | 315,010 |
1 Nov 2007 | INR | 22.95 | 22.95 | 20.6 | 20.6 | 20.6 | -1.4 (-6.36%) | 93,150 |
31 Oct 2007 | INR | 22.15 | 22.65 | 21.8 | 22 | 22 | -0.4 (-1.79%) | 60,250 |
30 Oct 2007 | INR | 23.5 | 23.7 | 22.1 | 22.4 | 22.4 | -0.45 (-1.97%) | 266,615 |
29 Oct 2007 | INR | 22 | 23.1 | 21.35 | 22.85 | 22.85 | +1.25 (+5.79%) | 452,630 |