Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2008 | INR | 41 | 42.85 | 41 | 42.85 | 42.85 | +2 (+4.90%) | 13,575 |
2 Jan 2008 | INR | 40.5 | 40.85 | 40.5 | 40.85 | 40.85 | +1.9 (+4.88%) | 31,750 |
1 Jan 2008 | INR | 38.95 | 38.95 | 38 | 38.95 | 38.95 | +1.85 (+4.99%) | 7,236 |
31 Dec 2007 | INR | 37.1 | 37.1 | 37.1 | 37.1 | 37.1 | +1.75 (+4.95%) | 2,550 |
28 Dec 2007 | INR | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | +1.65 (+4.90%) | 9,247 |
27 Dec 2007 | INR | 33.7 | 33.7 | 33.7 | 33.7 | 33.7 | +1.6 (+4.98%) | 10,425 |
26 Dec 2007 | INR | 32.1 | 32.1 | 32.1 | 32.1 | 32.1 | +1.5 (+4.90%) | 7,025 |
24 Dec 2007 | INR | 30.6 | 30.6 | 30.6 | 30.6 | 30.6 | +1.45 (+4.97%) | 11,148 |
20 Dec 2007 | INR | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | +1.35 (+4.86%) | 67,718 |
19 Dec 2007 | INR | 27.8 | 27.8 | 27.8 | 27.8 | 27.8 | +1.3 (+4.91%) | 1,850 |
18 Dec 2007 | INR | 26.5 | 26.5 | 26.5 | 26.5 | 26.5 | +1.25 (+4.95%) | 8,731 |
17 Dec 2007 | INR | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | +1.2 (+4.99%) | 2,200 |
14 Dec 2007 | INR | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | +1.1 (+4.79%) | 7,225 |
13 Dec 2007 | INR | 22.9 | 22.95 | 21 | 22.95 | 22.95 | +1.05 (+4.79%) | 15,875 |
12 Dec 2007 | INR | 21.9 | 21.9 | 21.5 | 21.9 | 21.9 | +1 (+4.78%) | 7,600 |
11 Dec 2007 | INR | 20.9 | 20.9 | 19 | 20.9 | 20.9 | +0.95 (+4.76%) | 39,105 |
10 Dec 2007 | INR | 19 | 19.95 | 19 | 19.95 | 19.95 | +0.95 (+5%) | 9,415 |
7 Dec 2007 | INR | 18.6 | 19.15 | 18.5 | 19 | 19 | -0.15 (-0.78%) | 9,202 |
6 Dec 2007 | INR | 18 | 19.15 | 17.45 | 19.15 | 19.15 | +0.9 (+4.93%) | 6,201 |
5 Dec 2007 | INR | 18.2 | 18.25 | 16.6 | 18.25 | 18.25 | +0.85 (+4.89%) | 14,635 |
4 Dec 2007 | INR | 17.4 | 17.4 | 17.1 | 17.4 | 17.4 | +0.8 (+4.82%) | 6,848 |
3 Dec 2007 | INR | 16.6 | 16.6 | 16.6 | 16.6 | 16.6 | +0.75 (+4.73%) | 3,960 |
30 Nov 2007 | INR | 15.85 | 15.85 | 15.79 | 15.85 | 15.85 | +1.44 (+9.99%) | 8,658 |
29 Nov 2007 | INR | 14.39 | 14.41 | 13.85 | 14.41 | 14.41 | +1.31 (+10%) | 7,648 |
28 Nov 2007 | INR | 13.85 | 14.83 | 13.1 | 13.1 | 13.1 | -0.4 (-2.96%) | 7,773 |
27 Nov 2007 | INR | 13.05 | 13.84 | 11.88 | 13.5 | 13.5 | +0.1 (+0.75%) | 2,431 |
26 Nov 2007 | INR | 12.24 | 14 | 12.23 | 13.4 | 13.4 | -0.1 (-0.74%) | 3,878 |
23 Nov 2007 | INR | 12.55 | 13.5 | 12.5 | 13.5 | 13.5 | -0.45 (-3.23%) | 1,281 |
22 Nov 2007 | INR | 13 | 14 | 13 | 13.95 | 13.95 | -0.01 (-0.07%) | 1,301 |
21 Nov 2007 | INR | 16.5 | 16.5 | 13.96 | 13.96 | 13.96 | -1.84 (-11.65%) | 7,500 |