Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2007 | INR | 14.95 | 15.15 | 14.15 | 14.5 | 14.5 | +0.01 (+0.07%) | 6,549 |
26 Dec 2007 | INR | 14.1 | 14.49 | 13.52 | 14.49 | 14.49 | +0.64 (+4.62%) | 3,000 |
24 Dec 2007 | INR | 14.45 | 14.45 | 13.85 | 13.85 | 13.85 | +0.08 (+0.58%) | 4,700 |
20 Dec 2007 | INR | 13.77 | 13.77 | 13.15 | 13.77 | 13.77 | +0.65 (+4.95%) | 27,191 |
19 Dec 2007 | INR | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | +0.62 (+4.96%) | 9,800 |
18 Dec 2007 | INR | 11.39 | 12.57 | 11.39 | 12.5 | 12.5 | +0.52 (+4.34%) | 6,350 |
17 Dec 2007 | INR | 12.6 | 13.22 | 11.98 | 11.98 | 11.98 | -0.62 (-4.92%) | 10,050 |
14 Dec 2007 | INR | 12.61 | 12.9 | 12.6 | 12.6 | 12.6 | -0.66 (-4.98%) | 1,830 |
13 Dec 2007 | INR | 14.5 | 14.5 | 13.2 | 13.26 | 13.26 | -0.63 (-4.54%) | 67,455 |
12 Dec 2007 | INR | 13.94 | 13.94 | 13.25 | 13.89 | 13.89 | +0.49 (+3.66%) | 7,710 |
11 Dec 2007 | INR | 13.62 | 13.62 | 12.36 | 13.4 | 13.4 | +0.42 (+3.24%) | 4,350 |
10 Dec 2007 | INR | 11.8 | 12.98 | 11.8 | 12.98 | 12.98 | +0.61 (+4.93%) | 776,910 |
7 Dec 2007 | INR | 12.37 | 12.37 | 11.9 | 12.37 | 12.37 | +0.58 (+4.92%) | 12,600 |
6 Dec 2007 | INR | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | +0.56 (+4.99%) | 324 |
5 Dec 2007 | INR | 10.17 | 11.23 | 10.17 | 11.23 | 11.23 | +0.53 (+4.95%) | 12,098 |
4 Dec 2007 | INR | 11.68 | 11.68 | 10.65 | 10.7 | 10.7 | -0.43 (-3.86%) | 372,301 |
3 Dec 2007 | INR | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | +0.53 (+5.00%) | 800 |
30 Nov 2007 | INR | 11.09 | 11.09 | 10.6 | 10.6 | 10.6 | +0.05 (+0.47%) | 290,851 |
29 Nov 2007 | INR | 10.9 | 10.9 | 10.55 | 10.55 | 10.55 | -0.35 (-3.21%) | 4,749 |
28 Nov 2007 | INR | 10.81 | 10.98 | 10.81 | 10.9 | 10.9 | -0.28 (-2.50%) | 2,075 |
27 Nov 2007 | INR | 11.18 | 11.3 | 11.18 | 11.18 | 11.18 | -0.58 (-4.93%) | 202,050 |
26 Nov 2007 | INR | 12 | 12.8 | 11.76 | 11.76 | 11.76 | -0.61 (-4.93%) | 1,700 |
23 Nov 2007 | INR | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -0.65 (-4.99%) | 600 |
22 Nov 2007 | INR | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -0.98 (-7%) | 3,000 |
21 Nov 2007 | INR | 14 | 14 | 13.65 | 14 | 14 | -0.45 (-3.11%) | 5,933 |
20 Nov 2007 | INR | 14 | 14.8 | 13.72 | 14.45 | 14.45 | +0.19 (+1.33%) | 1,600 |
19 Nov 2007 | INR | 14.6 | 14.89 | 14.23 | 14.26 | 14.26 | -0.73 (-4.87%) | 4,601 |
16 Nov 2007 | INR | 14.05 | 15 | 13.59 | 14.99 | 14.99 | +0.69 (+4.83%) | 7,206 |
15 Nov 2007 | INR | 12.95 | 14.3 | 12.95 | 14.3 | 14.3 | +0.67 (+4.92%) | 264,985 |
14 Nov 2007 | INR | 14.5 | 14.95 | 13.63 | 13.63 | 13.63 | -0.71 (-4.95%) | 2,200 |