Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2007 | INR | 83.9 | 85.85 | 82.5 | 84.25 | 84.25 | +1.95 (+2.37%) | 19,142 |
23 Nov 2007 | INR | 83.9 | 85 | 82 | 82.3 | 82.3 | -0.9 (-1.08%) | 20,539 |
22 Nov 2007 | INR | 89 | 89 | 82.3 | 83.2 | 83.2 | -3.3 (-3.82%) | 29,604 |
21 Nov 2007 | INR | 91 | 94.5 | 85.55 | 86.5 | 86.5 | -5.1 (-5.57%) | 49,314 |
20 Nov 2007 | INR | 94 | 98 | 90.5 | 91.6 | 91.6 | -1.85 (-1.98%) | 76,849 |
19 Nov 2007 | INR | 89 | 94.1 | 88 | 93.45 | 93.45 | +5.2 (+5.89%) | 83,027 |
16 Nov 2007 | INR | 86.9 | 92.95 | 86.1 | 88.25 | 88.25 | +0.9 (+1.03%) | 67,530 |
15 Nov 2007 | INR | 86.5 | 91.45 | 84.15 | 87.35 | 87.35 | +2.1 (+2.46%) | 178,581 |
14 Nov 2007 | INR | 84.5 | 91 | 82.2 | 85.25 | 85.25 | +2.2 (+2.65%) | 98,252 |
13 Nov 2007 | INR | 82.5 | 84 | 82 | 83.05 | 83.05 | +1.45 (+1.78%) | 71,559 |
12 Nov 2007 | INR | 79 | 84.85 | 78 | 81.6 | 81.6 | +2.6 (+3.29%) | 74,664 |
9 Nov 2007 | INR | 79.3 | 79.9 | 78.5 | 79 | 79 | +0.45 (+0.57%) | 5,746 |
8 Nov 2007 | INR | 79.5 | 81 | 78 | 78.55 | 78.55 | -0.6 (-0.76%) | 31,805 |
7 Nov 2007 | INR | 77 | 81.85 | 76.15 | 79.15 | 79.15 | +2.6 (+3.40%) | 72,344 |
6 Nov 2007 | INR | 78.9 | 81 | 76.1 | 76.55 | 76.55 | -2.05 (-2.61%) | 46,092 |
5 Nov 2007 | INR | 79.1 | 80.45 | 78.5 | 78.6 | 78.6 | -1.25 (-1.57%) | 17,508 |
2 Nov 2007 | INR | 78.5 | 81.95 | 77.95 | 79.85 | 79.85 | +1 (+1.27%) | 52,104 |
1 Nov 2007 | INR | 82.9 | 85 | 78.05 | 78.85 | 78.85 | -3.25 (-3.96%) | 28,443 |
31 Oct 2007 | INR | 84.45 | 84.8 | 82 | 82.1 | 82.1 | -1.25 (-1.50%) | 21,842 |
30 Oct 2007 | INR | 87.5 | 88.5 | 83 | 83.35 | 83.35 | -2.7 (-3.14%) | 92,864 |
29 Oct 2007 | INR | 83.5 | 87.4 | 82 | 86.05 | 86.05 | +3.6 (+4.37%) | 121,524 |
26 Oct 2007 | INR | 80.75 | 83.35 | 80.75 | 82.45 | 82.45 | +1.1 (+1.35%) | 45,267 |
25 Oct 2007 | INR | 81.25 | 83.45 | 77.5 | 81.35 | 81.35 | +0.8 (+0.99%) | 55,076 |
24 Oct 2007 | INR | 80.2 | 83.35 | 79.5 | 80.55 | 80.55 | +0.75 (+0.94%) | 57,204 |
23 Oct 2007 | INR | 79.25 | 81.8 | 79 | 79.8 | 79.8 | +1.8 (+2.31%) | 26,152 |
22 Oct 2007 | INR | 79 | 79.95 | 77 | 78 | 78 | -1.65 (-2.07%) | 26,858 |
19 Oct 2007 | INR | 78.6 | 83.85 | 78.6 | 79.65 | 79.65 | -2.45 (-2.98%) | 53,636 |
18 Oct 2007 | INR | 81.7 | 87.55 | 80.25 | 82.1 | 82.1 | +1.15 (+1.42%) | 105,024 |
17 Oct 2007 | INR | 79.9 | 81.45 | 75 | 80.95 | 80.95 | -2.9 (-3.46%) | 34,302 |
16 Oct 2007 | INR | 84.8 | 87.5 | 83 | 83.85 | 83.85 | -0.2 (-0.24%) | 62,978 |