Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2007 | INR | 1,888 | 1,948.65 | 1,855.1 | 1,872.85 | 374.57 | +1.35 (+0.07%) | 53,420 |
10 Dec 2007 | INR | 1,868 | 1,909.9 | 1,851 | 1,871.5 | 374.3 | +41.65 (+2.28%) | 41,895 |
7 Dec 2007 | INR | 1,908 | 1,919 | 1,810 | 1,829.85 | 365.97 | -52.3 (-2.78%) | 41,280 |
6 Dec 2007 | INR | 1,827 | 1,920 | 1,785 | 1,882.15 | 376.43 | +110 (+6.21%) | 137,395 |
5 Dec 2007 | INR | 1,730.25 | 1,810 | 1,730.25 | 1,772.15 | 354.43 | +40.05 (+2.31%) | 81,670 |
4 Dec 2007 | INR | 1,725.1 | 1,767 | 1,700 | 1,732.1 | 346.42 | -11.95 (-0.69%) | 28,145 |
3 Dec 2007 | INR | 1,759.9 | 1,779 | 1,680 | 1,744.05 | 348.81 | +25.1 (+1.46%) | 28,685 |
30 Nov 2007 | INR | 1,625 | 1,799 | 1,625 | 1,718.95 | 343.79 | +47.75 (+2.86%) | 68,990 |
29 Nov 2007 | INR | 1,697 | 1,697 | 1,658 | 1,671.2 | 334.24 | +12.65 (+0.76%) | 34,455 |
28 Nov 2007 | INR | 1,699.9 | 1,725 | 1,640.05 | 1,658.55 | 331.71 | +2.1 (+0.13%) | 27,685 |
27 Nov 2007 | INR | 1,650 | 1,669.95 | 1,625 | 1,656.45 | 331.29 | -11.95 (-0.72%) | 30,765 |
26 Nov 2007 | INR | 1,689.9 | 1,689.9 | 1,605 | 1,668.4 | 333.68 | +63.05 (+3.93%) | 42,925 |
23 Nov 2007 | INR | 1,502 | 1,625 | 1,500 | 1,605.35 | 321.07 | +122.75 (+8.28%) | 88,660 |
22 Nov 2007 | INR | 1,550 | 1,559 | 1,381.15 | 1,482.6 | 296.52 | -18.6 (-1.24%) | 60,835 |
21 Nov 2007 | INR | 1,620 | 1,645 | 1,460 | 1,501.2 | 300.24 | -86.6 (-5.45%) | 133,080 |
20 Nov 2007 | INR | 1,629.8 | 1,768 | 1,566 | 1,587.8 | 317.56 | -56.7 (-3.45%) | 130,140 |
19 Nov 2007 | INR | 1,717 | 1,717 | 1,625 | 1,644.5 | 328.9 | -24.15 (-1.45%) | 86,545 |
16 Nov 2007 | INR | 1,755 | 1,950 | 1,641 | 1,668.65 | 333.73 | -45.45 (-2.65%) | 443,655 |
15 Nov 2007 | INR | 1,450 | 1,714.1 | 1,402 | 1,714.1 | 342.82 | +285.65 (+20.00%) | 303,640 |
14 Nov 2007 | INR | 1,439 | 1,465 | 1,390 | 1,428.45 | 285.69 | +26.25 (+1.87%) | 54,465 |
13 Nov 2007 | INR | 1,355 | 1,491 | 1,355 | 1,402.2 | 280.44 | +10 (+0.72%) | 167,115 |
12 Nov 2007 | INR | 1,255 | 1,410 | 1,226 | 1,392.2 | 278.44 | +117.2 (+9.19%) | 201,015 |
9 Nov 2007 | INR | 1,280 | 1,335 | 1,270 | 1,275 | 255 | -4.15 (-0.32%) | 24,050 |
8 Nov 2007 | INR | 1,196 | 1,339 | 1,175 | 1,279.15 | 255.83 | +23.25 (+1.85%) | 131,080 |
7 Nov 2007 | INR | 1,260 | 1,298 | 1,207 | 1,255.9 | 251.18 | +62.9 (+5.27%) | 162,225 |
6 Nov 2007 | INR | 1,211 | 1,215 | 1,185 | 1,193 | 238.6 | -12 (-1.00%) | 94,025 |
5 Nov 2007 | INR | 1,100 | 1,231 | 1,100 | 1,205 | 241 | +88.05 (+7.88%) | 106,455 |
2 Nov 2007 | INR | 1,080 | 1,145 | 1,080 | 1,116.95 | 223.39 | +3.5 (+0.31%) | 41,635 |
1 Nov 2007 | INR | 1,102 | 1,140 | 1,100 | 1,113.45 | 222.69 | +24.1 (+2.21%) | 32,965 |
31 Oct 2007 | INR | 1,101 | 1,160 | 1,080 | 1,089.35 | 217.87 | -20.65 (-1.86%) | 56,615 |