Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2008 | INR | 2,455.15 | 2,575 | 2,452.75 | 2,500 | 2,500 | -80.05 (-3.10%) | 27,333 |
15 Jan 2008 | INR | 2,745 | 2,760 | 2,580.05 | 2,580.05 | 2,580.05 | -108.95 (-4.05%) | 10,842 |
14 Jan 2008 | INR | 2,795 | 2,800.5 | 2,615 | 2,689 | 2,689 | -61 (-2.22%) | 18,296 |
11 Jan 2008 | INR | 2,889 | 2,890 | 2,640 | 2,750 | 2,750 | -6 (-0.22%) | 22,436 |
10 Jan 2008 | INR | 2,893 | 3,041 | 2,751.35 | 2,756 | 2,756 | -134 (-4.64%) | 63,252 |
9 Jan 2008 | INR | 2,978 | 3,125 | 2,841.2 | 2,890 | 2,890 | -95 (-3.18%) | 47,045 |
8 Jan 2008 | INR | 3,292.15 | 3,292.15 | 2,978.6 | 2,985 | 2,985 | -150.35 (-4.80%) | 96,617 |
7 Jan 2008 | INR | 3,129.8 | 3,135.35 | 3,129.8 | 3,135.35 | 3,135.35 | +149.3 (+5.00%) | 2,119 |
4 Jan 2008 | INR | 2,986.05 | 2,986.05 | 2,986.05 | 2,986.05 | 2,986.05 | +142.2 (+5.00%) | 3,941 |
3 Jan 2008 | INR | 2,839.4 | 2,843.85 | 2,799.9 | 2,843.85 | 2,843.85 | +135.45 (+5.00%) | 7,209 |
2 Jan 2008 | INR | 2,708.4 | 2,708.4 | 2,620.1 | 2,708.4 | 2,708.4 | +129 (+5.00%) | 23,992 |
1 Jan 2008 | INR | 2,579.4 | 2,579.4 | 2,465 | 2,579.4 | 2,579.4 | +122.85 (+5.00%) | 20,006 |
31 Dec 2007 | INR | 2,456.55 | 2,456.55 | 2,456.55 | 2,456.55 | 2,456.55 | +117 (+5.00%) | 2,163 |
28 Dec 2007 | INR | 2,339.55 | 2,339.55 | 2,250 | 2,339.55 | 2,339.55 | +111.45 (+5.00%) | 48,613 |
27 Dec 2007 | INR | 2,228.1 | 2,228.1 | 2,228.1 | 2,228.1 | 2,228.1 | +106.1 (+5%) | 1,147 |
26 Dec 2007 | INR | 2,119.4 | 2,122 | 2,074.4 | 2,122 | 2,122 | +101.05 (+5.00%) | 1,617 |
24 Dec 2007 | INR | 2,015.5 | 2,020.95 | 1,963 | 2,020.95 | 2,020.95 | +117.85 (+6.19%) | 5,398 |
20 Dec 2007 | INR | 1,911 | 2,088 | 1,898.3 | 1,903.1 | 1,903.1 | -94.9 (-4.75%) | 68,868 |
19 Dec 2007 | INR | 1,998 | 2,208.35 | 1,998 | 1,998 | 1,998 | -105.15 (-5.00%) | 117,999 |
18 Dec 2007 | INR | 2,103.15 | 2,103.15 | 2,103.15 | 2,103.15 | 2,103.15 | -110.65 (-5.00%) | 3,016 |
17 Dec 2007 | INR | 2,438.75 | 2,446.85 | 2,213.8 | 2,213.8 | 2,213.8 | -116.5 (-5.00%) | 48,127 |
14 Dec 2007 | INR | 2,299.4 | 2,330.3 | 2,299.4 | 2,330.3 | 2,330.3 | +111 (+5.00%) | 13,831 |
13 Dec 2007 | INR | 2,219.3 | 2,219.3 | 2,175 | 2,219.3 | 2,219.3 | +105.7 (+5.00%) | 35,984 |
12 Dec 2007 | INR | 2,074.4 | 2,113.6 | 1,925.25 | 2,113.6 | 2,113.6 | +100.65 (+5.00%) | 58,624 |
11 Dec 2007 | INR | 2,012.95 | 2,012.95 | 1,920 | 2,012.95 | 2,012.95 | +183 (+10.00%) | 154,462 |
10 Dec 2007 | INR | 1,800 | 1,829.95 | 1,725 | 1,829.95 | 1,829.95 | +166.4 (+10.00%) | 48,309 |
7 Dec 2007 | INR | 1,663.55 | 1,663.55 | 1,510 | 1,663.55 | 1,663.55 | +151.25 (+10.00%) | 271,501 |
6 Dec 2007 | INR | 1,512.3 | 1,512.3 | 1,512.3 | 1,512.3 | 1,512.3 | +137.5 (+10.00%) | 2,401 |
5 Dec 2007 | INR | 1,325 | 1,374.8 | 1,301.25 | 1,374.8 | 1,374.8 | +125 (+10.00%) | 5,041 |
4 Dec 2007 | INR | 1,142 | 1,249.8 | 1,070 | 1,249.8 | 1,249.8 | +208.3 (+20%) | 205,939 |