Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2008 | INR | 17.6 | 18.45 | 17.5 | 17.5 | 17.5 | -0.1 (-0.57%) | 239,382 |
17 Jan 2008 | INR | 16.2 | 17.9 | 16.2 | 17.6 | 17.6 | +0.55 (+3.23%) | 396,122 |
16 Jan 2008 | INR | 17.95 | 17.95 | 17.05 | 17.05 | 17.05 | -0.85 (-4.75%) | 44,616 |
15 Jan 2008 | INR | 19.7 | 19.7 | 17.9 | 17.9 | 17.9 | -0.9 (-4.79%) | 234,916 |
14 Jan 2008 | INR | 18.8 | 18.8 | 18.8 | 18.8 | 18.8 | -0.95 (-4.81%) | 20,072 |
11 Jan 2008 | INR | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1 (-4.82%) | 8,556 |
10 Jan 2008 | INR | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -1.05 (-4.82%) | 21,497 |
9 Jan 2008 | INR | 21.8 | 22.2 | 21.8 | 21.8 | 21.8 | -1.05 (-4.60%) | 26,773 |
8 Jan 2008 | INR | 24 | 24.5 | 22.85 | 22.85 | 22.85 | -1.15 (-4.79%) | 89,999 |
7 Jan 2008 | INR | 25.25 | 25.25 | 24 | 24 | 24 | -1.25 (-4.95%) | 82,168 |
4 Jan 2008 | INR | 26.95 | 26.95 | 25.25 | 25.25 | 25.25 | -1.2 (-4.54%) | 37,377 |
3 Jan 2008 | INR | 27.5 | 28.3 | 26 | 26.45 | 26.45 | -0.6 (-2.22%) | 70,600 |
2 Jan 2008 | INR | 27.05 | 27.05 | 25.2 | 27.05 | 27.05 | +1.25 (+4.84%) | 79,438 |
1 Jan 2008 | INR | 25.7 | 25.8 | 25 | 25.8 | 25.8 | +1.2 (+4.88%) | 40,321 |
31 Dec 2007 | INR | 23 | 24.6 | 22.3 | 24.6 | 24.6 | +1.15 (+4.90%) | 41,017 |
28 Dec 2007 | INR | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -1.2 (-4.87%) | 38,910 |
27 Dec 2007 | INR | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -1.25 (-4.83%) | 20,762 |
26 Dec 2007 | INR | 25.9 | 25.9 | 25.9 | 25.9 | 25.9 | -1.35 (-4.95%) | 15,654 |
25 Dec 2007 | INR | 0 | 0 | 0 | 27.25 | 27.25 | 0.0 (0.0%) | 0 |
24 Dec 2007 | INR | 29.5 | 29.5 | 27.25 | 27.25 | 27.25 | -1.4 (-4.89%) | 26,476 |
21 Dec 2007 | INR | 0 | 0 | 0 | 28.65 | 28.65 | 0.0 (0.0%) | 0 |
20 Dec 2007 | INR | 29.1 | 29.1 | 27.5 | 28.65 | 28.65 | +1.55 (+5.72%) | 105,657 |
19 Dec 2007 | INR | 27.85 | 27.85 | 26.8 | 27.1 | 27.1 | +0.5 (+1.88%) | 99,236 |
18 Dec 2007 | INR | 26.6 | 26.6 | 24.1 | 26.6 | 26.6 | +1.25 (+4.93%) | 186,440 |
17 Dec 2007 | INR | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | +1.2 (+4.97%) | 75,120 |
14 Dec 2007 | INR | 24.15 | 24.15 | 24 | 24.15 | 24.15 | +1.15 (+5.00%) | 72,353 |
13 Dec 2007 | INR | 22.95 | 23 | 21 | 23 | 23 | 0.0 (0.0%) | 146,377 |