Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2007 | INR | 61.35 | 62 | 55 | 60.5 | 60.5 | -2.5 (-3.97%) | 88,737 |
17 Dec 2007 | INR | 66 | 66 | 60 | 63 | 63 | -2.5 (-3.82%) | 153,574 |
14 Dec 2007 | INR | 67.65 | 68.4 | 64.1 | 65.5 | 65.5 | -0.75 (-1.13%) | 138,970 |
13 Dec 2007 | INR | 67.7 | 68 | 65 | 66.25 | 66.25 | +1.05 (+1.61%) | 160,106 |
12 Dec 2007 | INR | 65.05 | 68.25 | 62.5 | 65.2 | 65.2 | -1 (-1.51%) | 210,421 |
11 Dec 2007 | INR | 68.6 | 71 | 65.5 | 66.2 | 66.2 | -0.5 (-0.75%) | 504,768 |
10 Dec 2007 | INR | 61 | 67.5 | 59 | 66.7 | 66.7 | +7.45 (+12.57%) | 556,799 |
7 Dec 2007 | INR | 62.25 | 63.05 | 58.25 | 59.25 | 59.25 | -2.75 (-4.44%) | 160,785 |
6 Dec 2007 | INR | 63.7 | 66 | 61.5 | 62 | 62 | 0.0 (0.0%) | 167,414 |
5 Dec 2007 | INR | 63.85 | 64 | 60.9 | 62 | 62 | -1.05 (-1.67%) | 232,248 |
4 Dec 2007 | INR | 56.5 | 65 | 56.5 | 63.05 | 63.05 | +4.95 (+8.52%) | 567,414 |
3 Dec 2007 | INR | 56.7 | 59 | 56.7 | 58.1 | 58.1 | +1.15 (+2.02%) | 98,344 |
30 Nov 2007 | INR | 57.1 | 57.8 | 55.25 | 56.95 | 56.95 | +0.65 (+1.15%) | 82,381 |
29 Nov 2007 | INR | 59 | 59 | 56.2 | 56.3 | 56.3 | -1.15 (-2.00%) | 71,134 |
28 Nov 2007 | INR | 57.65 | 59.8 | 57 | 57.45 | 57.45 | -0.4 (-0.69%) | 91,013 |
27 Nov 2007 | INR | 57 | 60.95 | 54.5 | 57.85 | 57.85 | +0.95 (+1.67%) | 279,134 |
26 Nov 2007 | INR | 60 | 61 | 56.1 | 56.9 | 56.9 | -2.1 (-3.56%) | 222,325 |
23 Nov 2007 | INR | 59 | 60.5 | 57.5 | 59 | 59 | +1.8 (+3.15%) | 190,562 |
22 Nov 2007 | INR | 61 | 61 | 54.5 | 57.2 | 57.2 | -1.9 (-3.21%) | 267,118 |
21 Nov 2007 | INR | 64 | 65.75 | 58 | 59.1 | 59.1 | -2.15 (-3.51%) | 808,310 |
20 Nov 2007 | INR | 54.45 | 62.9 | 53.75 | 61.25 | 61.25 | +8.25 (+15.57%) | 1,674,800 |
19 Nov 2007 | INR | 53.4 | 56.7 | 52.5 | 53 | 53 | +0.8 (+1.53%) | 282,713 |
16 Nov 2007 | INR | 50.45 | 53.8 | 49.1 | 52.2 | 52.2 | +2.9 (+5.88%) | 204,636 |
15 Nov 2007 | INR | 53.95 | 53.95 | 48.5 | 49.3 | 49.3 | -1.7 (-3.33%) | 122,724 |
14 Nov 2007 | INR | 48.9 | 51.9 | 47.15 | 51 | 51 | +4 (+8.51%) | 218,610 |
13 Nov 2007 | INR | 47.5 | 48.5 | 46.7 | 47 | 47 | -0.3 (-0.63%) | 53,954 |
12 Nov 2007 | INR | 46.75 | 47.85 | 46.5 | 47.3 | 47.3 | -0.2 (-0.42%) | 16,174 |
9 Nov 2007 | INR | 48.6 | 48.6 | 46.7 | 47.5 | 47.5 | +1.25 (+2.70%) | 39,868 |
8 Nov 2007 | INR | 45.95 | 47.2 | 45.5 | 46.25 | 46.25 | -1 (-2.12%) | 27,624 |
7 Nov 2007 | INR | 47.5 | 48.5 | 47.25 | 47.25 | 47.25 | -0.6 (-1.25%) | 22,217 |