Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2008 | INR | 4,131.25 | 4,245 | 3,985 | 4,000 | 4,000 | -201 (-4.78%) | 17,854 |
9 Jan 2008 | INR | 4,340 | 4,345 | 4,075 | 4,201 | 4,201 | +1 (+0.02%) | 34,683 |
8 Jan 2008 | INR | 4,499.75 | 4,544.75 | 4,180.5 | 4,200 | 4,200 | -235 (-5.30%) | 16,600 |
7 Jan 2008 | INR | 4,400 | 4,495 | 4,277.5 | 4,435 | 4,435 | +9.5 (+0.21%) | 21,193 |
4 Jan 2008 | INR | 4,500 | 4,525 | 4,400 | 4,425.5 | 4,425.5 | -24.5 (-0.55%) | 20,884 |
3 Jan 2008 | INR | 4,600 | 4,600 | 4,400.5 | 4,450 | 4,450 | -75 (-1.66%) | 59,357 |
2 Jan 2008 | INR | 4,624 | 4,625 | 4,475 | 4,525 | 4,525 | -25 (-0.55%) | 38,264 |
1 Jan 2008 | INR | 4,550 | 4,660 | 4,475 | 4,550 | 4,550 | +10 (+0.22%) | 33,601 |
31 Dec 2007 | INR | 4,500 | 4,548.5 | 4,450 | 4,540 | 4,540 | +165 (+3.77%) | 23,751 |
28 Dec 2007 | INR | 4,400 | 4,539.5 | 4,200 | 4,375 | 4,375 | -50 (-1.13%) | 73,044 |
27 Dec 2007 | INR | 4,700 | 4,730 | 4,410 | 4,425 | 4,425 | -120.75 (-2.66%) | 33,295 |
26 Dec 2007 | INR | 4,225 | 4,545.75 | 4,150 | 4,545.75 | 4,545.75 | +395.75 (+9.54%) | 80,567 |
24 Dec 2007 | INR | 4,190 | 4,323.5 | 4,075 | 4,150 | 4,150 | -25 (-0.60%) | 18,818 |
20 Dec 2007 | INR | 4,100 | 4,225 | 4,025 | 4,175 | 4,175 | +160 (+3.99%) | 48,621 |
19 Dec 2007 | INR | 4,385 | 4,473.25 | 3,829.5 | 4,015 | 4,015 | -235 (-5.53%) | 114,073 |
18 Dec 2007 | INR | 4,255.75 | 4,399.5 | 4,061.25 | 4,250 | 4,250 | -185 (-4.17%) | 23,095 |
17 Dec 2007 | INR | 4,500 | 4,500 | 4,250.25 | 4,435 | 4,435 | +5 (+0.11%) | 32,676 |
14 Dec 2007 | INR | 4,400 | 4,550 | 4,250 | 4,430 | 4,430 | -35 (-0.78%) | 14,736 |
13 Dec 2007 | INR | 4,560 | 4,650 | 4,425 | 4,465 | 4,465 | -107.5 (-2.35%) | 29,189 |
12 Dec 2007 | INR | 4,600 | 4,650 | 4,525 | 4,572.5 | 4,572.5 | -2.75 (-0.06%) | 114,150 |
11 Dec 2007 | INR | 4,650 | 4,900 | 4,575 | 4,575.25 | 4,575.25 | +0.25 (+0.01%) | 46,828 |
10 Dec 2007 | INR | 4,550 | 4,625 | 4,540 | 4,575 | 4,575 | +55 (+1.22%) | 46,879 |
7 Dec 2007 | INR | 4,775 | 4,790 | 4,460 | 4,520 | 4,520 | -225 (-4.74%) | 249,240 |
6 Dec 2007 | INR | 4,625 | 4,900 | 4,605.25 | 4,745 | 4,745 | +217.5 (+4.80%) | 172,600 |
5 Dec 2007 | INR | 4,695 | 4,720 | 4,525 | 4,527.5 | 4,527.5 | -172.5 (-3.67%) | 196,113 |
4 Dec 2007 | INR | 4,625 | 4,740 | 4,506.5 | 4,700 | 4,700 | +120 (+2.62%) | 49,754 |
3 Dec 2007 | INR | 4,520 | 4,700 | 4,500 | 4,580 | 4,580 | +115 (+2.58%) | 51,915 |
30 Nov 2007 | INR | 4,525 | 4,550 | 4,400 | 4,465 | 4,465 | -60.5 (-1.34%) | 65,507 |
29 Nov 2007 | INR | 4,540 | 4,585 | 4,325 | 4,525.5 | 4,525.5 | +25.5 (+0.57%) | 93,081 |
28 Nov 2007 | INR | 4,600 | 4,600 | 4,370 | 4,500 | 4,500 | -25.5 (-0.56%) | 116,139 |