Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2008 | INR | 84.97 | 86.76 | 80.43 | 81.22 | 81.22 | -4.47 (-5.22%) | 8,366,814 |
7 Jan 2008 | INR | 86.67 | 87.78 | 84.23 | 85.69 | 85.69 | -2.57 (-2.91%) | 8,764,308 |
4 Jan 2008 | INR | 88.89 | 89.96 | 87.58 | 88.26 | 88.26 | -0.31 (-0.35%) | 10,539,595 |
3 Jan 2008 | INR | 83.11 | 89.56 | 82.33 | 88.57 | 88.57 | +5.31 (+6.38%) | 16,726,126 |
2 Jan 2008 | INR | 82.44 | 84.32 | 80.04 | 83.26 | 83.26 | +1.68 (+2.06%) | 9,505,328 |
1 Jan 2008 | INR | 79.17 | 82.98 | 79.17 | 81.58 | 81.58 | -0.49 (-0.60%) | 8,216,946 |
31 Dec 2007 | INR | 76.44 | 83.66 | 76.06 | 82.07 | 82.07 | +5.74 (+7.52%) | 29,326,826 |
28 Dec 2007 | INR | 74.44 | 77.66 | 72.96 | 76.33 | 76.33 | +1.69 (+2.26%) | 9,551,165 |
27 Dec 2007 | INR | 76.22 | 76.44 | 72.89 | 74.64 | 74.64 | -0.9 (-1.19%) | 22,924,784 |
26 Dec 2007 | INR | 71.01 | 76.44 | 70.89 | 75.54 | 75.54 | +4.72 (+6.66%) | 9,293,553 |
24 Dec 2007 | INR | 70.44 | 71.11 | 70 | 70.82 | 70.82 | +1.32 (+1.90%) | 5,273,512 |
20 Dec 2007 | INR | 68.89 | 70.2 | 68.27 | 69.5 | 69.5 | +0.57 (+0.83%) | 2,277,955 |
19 Dec 2007 | INR | 68.89 | 70.89 | 67.78 | 68.93 | 68.93 | +1.02 (+1.50%) | 5,805,093 |
18 Dec 2007 | INR | 66.89 | 68.89 | 65 | 67.91 | 67.91 | +1.82 (+2.75%) | 4,938,465 |
17 Dec 2007 | INR | 75.48 | 75.48 | 64.46 | 66.09 | 66.09 | -6.07 (-8.41%) | 10,904,000 |
14 Dec 2007 | INR | 73.33 | 73.33 | 70.49 | 72.16 | 72.16 | -0.24 (-0.33%) | 7,156,003 |
13 Dec 2007 | INR | 75.33 | 77.07 | 71.88 | 72.4 | 72.4 | -1.39 (-1.88%) | 12,767,780 |
12 Dec 2007 | INR | 73.33 | 75.7 | 72.22 | 73.79 | 73.79 | +0.68 (+0.93%) | 9,490,001 |
11 Dec 2007 | INR | 69.44 | 74.44 | 68.78 | 73.11 | 73.11 | +4.5 (+6.56%) | 11,104,701 |
10 Dec 2007 | INR | 67.33 | 69.64 | 66.47 | 68.61 | 68.61 | +2.22 (+3.34%) | 5,055,924 |
7 Dec 2007 | INR | 68.67 | 69.47 | 65.9 | 66.39 | 66.39 | -1.94 (-2.84%) | 6,161,939 |
6 Dec 2007 | INR | 69.56 | 70.78 | 67.36 | 68.33 | 68.33 | -0.54 (-0.78%) | 6,746,768 |
5 Dec 2007 | INR | 65.78 | 69.29 | 64.89 | 68.87 | 68.87 | +4.16 (+6.43%) | 10,551,439 |
4 Dec 2007 | INR | 62.6 | 66.2 | 62.22 | 64.71 | 64.71 | +2.62 (+4.22%) | 9,185,747 |
3 Dec 2007 | INR | 61.56 | 63.11 | 61.33 | 62.09 | 62.09 | +1.51 (+2.49%) | 4,753,569 |
30 Nov 2007 | INR | 63.33 | 64.44 | 60 | 60.58 | 60.58 | -1.8 (-2.89%) | 10,637,992 |
29 Nov 2007 | INR | 64.69 | 65.32 | 61.34 | 62.38 | 62.38 | -1.41 (-2.21%) | 10,716,215 |
28 Nov 2007 | INR | 64.44 | 66.89 | 63.34 | 63.79 | 63.79 | -1.29 (-1.98%) | 5,882,682 |
27 Nov 2007 | INR | 64.2 | 65.89 | 62.26 | 65.08 | 65.08 | +1.76 (+2.78%) | 4,495,061 |
26 Nov 2007 | INR | 64.22 | 65.22 | 62.22 | 63.32 | 63.32 | +1.72 (+2.79%) | 2,591,245 |