Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2007 | INR | 58.75 | 58.75 | 58.75 | 58.75 | 117.5 | +9.5 (+19.29%) | 1,967,178 |
6 Dec 2007 | INR | 49.25 | 51.4 | 49.25 | 49.25 | 98.5 | +4.3 (+9.57%) | 459,443 |
5 Dec 2007 | INR | 44.95 | 45.5 | 44.95 | 44.95 | 89.9 | +1.75 (+4.05%) | 98,674 |
4 Dec 2007 | INR | 44.75 | 44.75 | 43.2 | 43.2 | 86.4 | -0.45 (-1.03%) | 58,202 |
3 Dec 2007 | INR | 43.65 | 45.4 | 43.65 | 43.65 | 87.3 | +3.4 (+8.45%) | 189,699 |
30 Nov 2007 | INR | 41.85 | 41.85 | 40.25 | 40.25 | 80.5 | 0.0 (0.0%) | 57,112 |
29 Nov 2007 | INR | 43.45 | 43.45 | 40.25 | 40.25 | 80.5 | -0.7 (-1.71%) | 37,590 |
28 Nov 2007 | INR | 40.95 | 42.3 | 40.95 | 40.95 | 81.9 | -0.8 (-1.92%) | 42,308 |
27 Nov 2007 | INR | 41.75 | 43.45 | 41.75 | 41.75 | 83.5 | -0.75 (-1.76%) | 26,693 |
26 Nov 2007 | INR | 43.8 | 44 | 42.5 | 42.5 | 85 | +1 (+2.41%) | 28,224 |
23 Nov 2007 | INR | 42.5 | 42.7 | 41.5 | 41.5 | 83 | +0.4 (+0.97%) | 39,273 |
22 Nov 2007 | INR | 42 | 44 | 41.1 | 41.1 | 82.2 | -0.6 (-1.44%) | 46,155 |
21 Nov 2007 | INR | 42.6 | 45 | 41.7 | 41.7 | 83.4 | -2.1 (-4.79%) | 87,571 |
20 Nov 2007 | INR | 45 | 45.5 | 43.8 | 43.8 | 87.6 | -1.7 (-3.74%) | 68,292 |
19 Nov 2007 | INR | 45.5 | 46.75 | 45.5 | 45.5 | 91 | +2.7 (+6.31%) | 149,911 |
16 Nov 2007 | INR | 42.8 | 45.4 | 42.8 | 42.8 | 85.6 | +3.05 (+7.67%) | 138,085 |
15 Nov 2007 | INR | 40.45 | 40.5 | 39.75 | 39.75 | 79.5 | +0.05 (+0.13%) | 53,660 |
14 Nov 2007 | INR | 40.4 | 41 | 39.7 | 39.7 | 79.4 | +0.05 (+0.13%) | 49,628 |
13 Nov 2007 | INR | 40 | 40.8 | 39.65 | 39.65 | 79.3 | -0.5 (-1.25%) | 36,603 |
12 Nov 2007 | INR | 40.15 | 40.8 | 40.15 | 40.15 | 80.3 | +0.1 (+0.25%) | 56,553 |
9 Nov 2007 | INR | 40.15 | 41.45 | 40.05 | 40.05 | 80.1 | -0.1 (-0.25%) | 13,192 |
8 Nov 2007 | INR | 40.15 | 40.45 | 40.15 | 40.15 | 80.3 | -0.35 (-0.86%) | 21,665 |
7 Nov 2007 | INR | 40.5 | 41.95 | 40.5 | 40.5 | 81 | -0.8 (-1.94%) | 43,479 |
6 Nov 2007 | INR | 41.3 | 41.7 | 41.3 | 41.3 | 82.6 | +0.7 (+1.72%) | 51,712 |
5 Nov 2007 | INR | 42.2 | 42.2 | 40.6 | 40.6 | 81.2 | -1.7 (-4.02%) | 166,898 |
2 Nov 2007 | INR | 42.55 | 42.7 | 42.3 | 42.3 | 84.6 | -0.8 (-1.86%) | 44,448 |
1 Nov 2007 | INR | 43.2 | 45.4 | 43.1 | 43.1 | 86.2 | -0.25 (-0.58%) | 78,236 |
31 Oct 2007 | INR | 43.55 | 44 | 43.35 | 43.35 | 86.7 | -0.25 (-0.57%) | 87,045 |
30 Oct 2007 | INR | 43.6 | 45.9 | 43.6 | 43.6 | 87.2 | -0.05 (-0.11%) | 56,735 |
29 Oct 2007 | INR | 44.7 | 44.7 | 43.65 | 43.65 | 87.3 | -0.75 (-1.69%) | 103,575 |