Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2008 | INR | 39 | 41 | 38 | 38.85 | 38.85 | -3.5 (-8.26%) | 17,832 |
10 Jan 2008 | INR | 49 | 49 | 41.15 | 42.35 | 42.35 | -2.8 (-6.20%) | 13,794 |
9 Jan 2008 | INR | 50 | 50 | 44.1 | 45.15 | 45.15 | -3.7 (-7.57%) | 19,499 |
8 Jan 2008 | INR | 57.9 | 59.45 | 48.85 | 48.85 | 48.85 | -6.05 (-11.02%) | 41,961 |
7 Jan 2008 | INR | 60.4 | 63.05 | 53.5 | 54.9 | 54.9 | -2.45 (-4.27%) | 187,321 |
4 Jan 2008 | INR | 54.95 | 57.35 | 52 | 57.35 | 57.35 | +5.2 (+9.97%) | 303,669 |
3 Jan 2008 | INR | 50 | 52.15 | 48.1 | 52.15 | 52.15 | +4.7 (+9.91%) | 93,608 |
2 Jan 2008 | INR | 41.9 | 47.5 | 39.15 | 47.45 | 47.45 | +7.85 (+19.82%) | 57,894 |
1 Jan 2008 | INR | 40.8 | 40.9 | 37.5 | 39.6 | 39.6 | +0.65 (+1.67%) | 13,950 |
31 Dec 2007 | INR | 36.9 | 41.5 | 36.3 | 38.95 | 38.95 | +3.95 (+11.29%) | 18,816 |
28 Dec 2007 | INR | 34.5 | 35.35 | 33.6 | 35 | 35 | +0.95 (+2.79%) | 6,864 |
27 Dec 2007 | INR | 33.2 | 34.55 | 33.2 | 34.05 | 34.05 | +0.4 (+1.19%) | 5,051 |
26 Dec 2007 | INR | 33.25 | 34.45 | 32.85 | 33.65 | 33.65 | +0.65 (+1.97%) | 4,096 |
24 Dec 2007 | INR | 35 | 35 | 32.5 | 33 | 33 | -0.05 (-0.15%) | 3,898 |
20 Dec 2007 | INR | 32.15 | 34.8 | 32.15 | 33.05 | 33.05 | -1.45 (-4.20%) | 2,806 |
19 Dec 2007 | INR | 35 | 37 | 33 | 34.5 | 34.5 | +0.5 (+1.47%) | 4,879 |
18 Dec 2007 | INR | 33.1 | 34.45 | 33.1 | 34 | 34 | -0.7 (-2.02%) | 3,370 |
17 Dec 2007 | INR | 36.65 | 37.3 | 33.3 | 34.7 | 34.7 | -1.95 (-5.32%) | 7,673 |
14 Dec 2007 | INR | 39 | 41.55 | 35.4 | 36.65 | 36.65 | +2.15 (+6.23%) | 23,642 |
13 Dec 2007 | INR | 35 | 38.55 | 32.25 | 34.5 | 34.5 | +2.1 (+6.48%) | 36,827 |
12 Dec 2007 | INR | 35 | 35 | 31.2 | 32.4 | 32.4 | +0.8 (+2.53%) | 31,425 |
11 Dec 2007 | INR | 35 | 35 | 27.5 | 31.6 | 31.6 | +0.6 (+1.94%) | 16,186 |
10 Dec 2007 | INR | 28.3 | 31.9 | 28.3 | 31 | 31 | +1.5 (+5.08%) | 7,611 |
7 Dec 2007 | INR | 35.5 | 35.5 | 29.1 | 29.5 | 29.5 | -1 (-3.28%) | 2,521 |
6 Dec 2007 | INR | 35.7 | 35.7 | 29 | 30.5 | 30.5 | +0.65 (+2.18%) | 2,068 |
5 Dec 2007 | INR | 28.5 | 29.85 | 28.05 | 29.85 | 29.85 | +1.75 (+6.23%) | 7,316 |
4 Dec 2007 | INR | 25.6 | 29.7 | 25.5 | 28.1 | 28.1 | -1.4 (-4.75%) | 4,140 |
3 Dec 2007 | INR | 30.8 | 30.8 | 28.25 | 29.5 | 29.5 | +0.5 (+1.72%) | 2,502 |
30 Nov 2007 | INR | 27.8 | 29.6 | 27.8 | 29 | 29 | -0.4 (-1.36%) | 2,748 |
29 Nov 2007 | INR | 29.4 | 29.4 | 29.4 | 29.4 | 29.4 | +1.4 (+5%) | 2,000 |