Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2007 | INR | 27.43 | 27.43 | 26.2 | 27.43 | 27.43 | +2.49 (+9.98%) | 69,184 |
28 Dec 2007 | INR | 23 | 24.94 | 21 | 24.94 | 24.94 | +4.12 (+19.79%) | 113,552 |
27 Dec 2007 | INR | 18.25 | 20.82 | 17.17 | 20.82 | 20.82 | +3.55 (+20.56%) | 68,968 |
26 Dec 2007 | INR | 18 | 18 | 17.27 | 17.27 | 17.27 | -0.45 (-2.54%) | 18,253 |
24 Dec 2007 | INR | 17.36 | 17.73 | 17.35 | 17.72 | 17.72 | +0.32 (+1.84%) | 18,946 |
20 Dec 2007 | INR | 18.9 | 18.9 | 17.21 | 17.4 | 17.4 | -0.55 (-3.06%) | 8,454 |
19 Dec 2007 | INR | 18.8 | 19.7 | 17.25 | 17.95 | 17.95 | +0.15 (+0.84%) | 11,367 |
18 Dec 2007 | INR | 19.25 | 19.25 | 16.95 | 17.8 | 17.8 | -1 (-5.32%) | 16,678 |
17 Dec 2007 | INR | 19.4 | 21.4 | 18.1 | 18.8 | 18.8 | +0.8 (+4.44%) | 69,311 |
14 Dec 2007 | INR | 16 | 18.96 | 15.9 | 18 | 18 | +2.48 (+15.98%) | 115,154 |
13 Dec 2007 | INR | 15.9 | 16.25 | 15.52 | 15.52 | 15.52 | -0.32 (-2.02%) | 18,330 |
12 Dec 2007 | INR | 15.9 | 15.9 | 15.35 | 15.84 | 15.84 | +0.34 (+2.19%) | 17,001 |
11 Dec 2007 | INR | 15.95 | 15.95 | 15.26 | 15.5 | 15.5 | +0.11 (+0.71%) | 40,857 |
10 Dec 2007 | INR | 15.3 | 15.7 | 14.85 | 15.39 | 15.39 | +0.34 (+2.26%) | 12,725 |
7 Dec 2007 | INR | 16.24 | 16.25 | 14.76 | 15.05 | 15.05 | -0.45 (-2.90%) | 8,507 |
6 Dec 2007 | INR | 14.55 | 15.5 | 14.5 | 15.5 | 15.5 | +0.35 (+2.31%) | 7,000 |
5 Dec 2007 | INR | 14.35 | 15.15 | 14.35 | 15.15 | 15.15 | -0.05 (-0.33%) | 4,936 |
4 Dec 2007 | INR | 13.6 | 15.2 | 13.6 | 15.2 | 15.2 | 0.0 (0.0%) | 900 |
3 Dec 2007 | INR | 14.6 | 15.47 | 14.5 | 15.2 | 15.2 | +0.5 (+3.40%) | 1,061 |
30 Nov 2007 | INR | 16 | 16 | 14.5 | 14.7 | 14.7 | -0.35 (-2.33%) | 3,800 |
29 Nov 2007 | INR | 15.99 | 16 | 15 | 15.05 | 15.05 | +0.05 (+0.33%) | 2,095 |
28 Nov 2007 | INR | 17.9 | 17.9 | 14.65 | 15 | 15 | 0.0 (0.0%) | 13,151 |
27 Nov 2007 | INR | 15 | 17.9 | 14.25 | 15 | 15 | 0.0 (0.0%) | 3,548 |
26 Nov 2007 | INR | 16 | 16 | 15 | 15 | 15 | +0.5 (+3.45%) | 925 |
23 Nov 2007 | INR | 13.1 | 15.5 | 13.1 | 14.5 | 14.5 | -1 (-6.45%) | 905 |
22 Nov 2007 | INR | 13.05 | 15.5 | 13.05 | 15.5 | 15.5 | +1.05 (+7.27%) | 1,251 |
21 Nov 2007 | INR | 15.25 | 15.25 | 14.35 | 14.45 | 14.45 | -0.55 (-3.67%) | 750 |
20 Nov 2007 | INR | 15 | 15.2 | 15 | 15 | 15 | -0.15 (-0.99%) | 1,689 |
19 Nov 2007 | INR | 15 | 15.24 | 15 | 15.15 | 15.15 | +0.26 (+1.75%) | 1,301 |
16 Nov 2007 | INR | 14.31 | 15 | 14.31 | 14.89 | 14.89 | +0.54 (+3.76%) | 3,253 |