Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2008 | INR | 50.25 | 50.9 | 48.6 | 49.65 | 49.65 | -1.5 (-2.93%) | 141,195 |
8 Jan 2008 | INR | 53.1 | 56.45 | 51.15 | 51.15 | 51.15 | -2.65 (-4.93%) | 178,755 |
7 Jan 2008 | INR | 57 | 57 | 53.6 | 53.8 | 53.8 | -2.6 (-4.61%) | 221,702 |
4 Jan 2008 | INR | 60.5 | 60.8 | 56.2 | 56.4 | 56.4 | -2.75 (-4.65%) | 381,132 |
3 Jan 2008 | INR | 60.5 | 62.25 | 58 | 59.15 | 59.15 | -0.15 (-0.25%) | 662,463 |
2 Jan 2008 | INR | 55.85 | 60.55 | 52.5 | 59.3 | 59.3 | +4.25 (+7.72%) | 826,213 |
1 Jan 2008 | INR | 53.85 | 56 | 53.15 | 55.05 | 55.05 | +3 (+5.76%) | 567,459 |
31 Dec 2007 | INR | 50 | 53 | 49.9 | 52.05 | 52.05 | +3.05 (+6.22%) | 365,721 |
28 Dec 2007 | INR | 47 | 49.5 | 47 | 49 | 49 | +1.7 (+3.59%) | 226,740 |
27 Dec 2007 | INR | 46.85 | 48.5 | 46.25 | 47.3 | 47.3 | +1.25 (+2.71%) | 207,413 |
26 Dec 2007 | INR | 46.95 | 48 | 45.1 | 46.05 | 46.05 | +0.2 (+0.44%) | 117,857 |
24 Dec 2007 | INR | 47 | 47 | 45.4 | 45.85 | 45.85 | +1.1 (+2.46%) | 95,491 |
20 Dec 2007 | INR | 47 | 48.5 | 44.2 | 44.75 | 44.75 | -2.2 (-4.69%) | 101,384 |
19 Dec 2007 | INR | 48.4 | 49.5 | 46.4 | 46.95 | 46.95 | +1.45 (+3.19%) | 213,798 |
18 Dec 2007 | INR | 45 | 48 | 43.2 | 45.5 | 45.5 | -1.25 (-2.67%) | 199,837 |
17 Dec 2007 | INR | 52.4 | 53.45 | 46.7 | 46.75 | 46.75 | -5.1 (-9.84%) | 417,167 |
14 Dec 2007 | INR | 50 | 54.8 | 50 | 51.85 | 51.85 | +1.9 (+3.80%) | 1,182,467 |
13 Dec 2007 | INR | 44.5 | 51 | 43.1 | 49.95 | 49.95 | +6.75 (+15.62%) | 1,378,359 |
12 Dec 2007 | INR | 43.8 | 43.85 | 41.25 | 43.2 | 43.2 | +0.05 (+0.12%) | 142,482 |
11 Dec 2007 | INR | 44.5 | 45.25 | 42.75 | 43.15 | 43.15 | -0.5 (-1.15%) | 180,368 |
10 Dec 2007 | INR | 44.55 | 45.8 | 42.7 | 43.65 | 43.65 | +0.6 (+1.39%) | 188,682 |
7 Dec 2007 | INR | 45 | 47 | 42.2 | 43.05 | 43.05 | -1.65 (-3.69%) | 312,384 |
6 Dec 2007 | INR | 47 | 48.4 | 44 | 44.7 | 44.7 | -0.45 (-1.00%) | 607,396 |
5 Dec 2007 | INR | 41.5 | 45.9 | 41 | 45.15 | 45.15 | +4.5 (+11.07%) | 1,032,866 |
4 Dec 2007 | INR | 42 | 42.6 | 40.1 | 40.65 | 40.65 | -0.3 (-0.73%) | 232,389 |
3 Dec 2007 | INR | 39.6 | 42.45 | 38.4 | 40.95 | 40.95 | +2.2 (+5.68%) | 726,891 |
30 Nov 2007 | INR | 34.45 | 39.9 | 33.7 | 38.75 | 38.75 | +5.3 (+15.84%) | 760,943 |
29 Nov 2007 | INR | 34.9 | 34.9 | 33.15 | 33.45 | 33.45 | -0.15 (-0.45%) | 53,129 |
28 Nov 2007 | INR | 33.05 | 35 | 32.3 | 33.6 | 33.6 | +0.7 (+2.13%) | 91,422 |
27 Nov 2007 | INR | 33.8 | 33.8 | 32.55 | 32.9 | 32.9 | -0.35 (-1.05%) | 44,271 |