Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2008 | INR | 0 | 10.9 | 10.9 | 10.9 | 10.9 | +0.5 (+4.81%) | 1 |
23 Jan 2008 | INR | 10.4 | 10.4 | 10.4 | 10.4 | 10.4 | +0.4 (+4%) | 500 |
22 Jan 2008 | INR | 10 | 10 | 10 | 10 | 10 | 0.0 (0.0%) | 1,001 |
21 Jan 2008 | INR | 10.88 | 10.88 | 9.86 | 10 | 10 | -0.37 (-3.57%) | 3,565 |
18 Jan 2008 | INR | 11.1 | 11.41 | 10.37 | 10.37 | 10.37 | -0.5 (-4.60%) | 6,850 |
17 Jan 2008 | INR | 10.85 | 11.99 | 10.85 | 10.87 | 10.87 | -0.55 (-4.82%) | 9,749 |
16 Jan 2008 | INR | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.6 (-4.99%) | 2,500 |
15 Jan 2008 | INR | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.63 (-4.98%) | 2,001 |
14 Jan 2008 | INR | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.66 (-4.96%) | 700 |
11 Jan 2008 | INR | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.69 (-4.93%) | 500 |
10 Jan 2008 | INR | 14 | 14 | 13.99 | 14 | 14 | -0.25 (-1.75%) | 1,100 |
9 Jan 2008 | INR | 14.35 | 14.35 | 14.25 | 14.25 | 14.25 | -0.55 (-3.72%) | 1,301 |
8 Jan 2008 | INR | 16.34 | 16.34 | 14.8 | 14.8 | 14.8 | -0.77 (-4.95%) | 10,875 |
7 Jan 2008 | INR | 14.88 | 15.57 | 14.1 | 15.57 | 15.57 | +0.74 (+4.99%) | 13,620 |
4 Jan 2008 | INR | 14.82 | 14.83 | 14.8 | 14.83 | 14.83 | +0.7 (+4.95%) | 22,436 |
3 Jan 2008 | INR | 14.13 | 14.13 | 13.51 | 14.13 | 14.13 | +0.67 (+4.98%) | 26,779 |
2 Jan 2008 | INR | 13.46 | 13.46 | 12.8 | 13.46 | 13.46 | +0.64 (+4.99%) | 41,129 |
1 Jan 2008 | INR | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | +0.61 (+5.00%) | 29,958 |
31 Dec 2007 | INR | 12.2 | 12.21 | 11.76 | 12.21 | 12.21 | +0.57 (+4.90%) | 55,600 |
28 Dec 2007 | INR | 11.64 | 11.64 | 11.05 | 11.64 | 11.64 | +0.54 (+4.86%) | 15,901 |
27 Dec 2007 | INR | 11.1 | 11.1 | 10.7 | 11.1 | 11.1 | +0.52 (+4.91%) | 22,425 |
26 Dec 2007 | INR | 10.57 | 10.58 | 10.02 | 10.58 | 10.58 | +0.33 (+3.22%) | 18,300 |
24 Dec 2007 | INR | 10.51 | 10.51 | 9.7 | 10.25 | 10.25 | +0.24 (+2.40%) | 10,551 |
20 Dec 2007 | INR | 10.52 | 10.52 | 10.01 | 10.01 | 10.01 | -0.01 (-0.10%) | 740 |
19 Dec 2007 | INR | 9.55 | 10.02 | 9.55 | 10.02 | 10.02 | +0.47 (+4.92%) | 11,949 |
18 Dec 2007 | INR | 10 | 10 | 9.55 | 9.55 | 9.55 | -0.5 (-4.98%) | 2,920 |
17 Dec 2007 | INR | 10.74 | 10.74 | 9.75 | 10.05 | 10.05 | -0.19 (-1.86%) | 4,190 |
14 Dec 2007 | INR | 10.24 | 10.24 | 9.5 | 10.24 | 10.24 | +0.48 (+4.92%) | 9,547 |
13 Dec 2007 | INR | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | +1.06 (+12.18%) | 110 |
12 Dec 2007 | INR | 9.36 | 9.36 | 8.5 | 8.7 | 8.7 | -0.22 (-2.47%) | 3,302 |