Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2008 | INR | 37.7 | 40 | 37 | 38.7 | 38.7 | +1.15 (+3.06%) | 216,416 |
3 Jan 2008 | INR | 40 | 40 | 34.8 | 37.55 | 37.55 | -0.85 (-2.21%) | 74,319 |
2 Jan 2008 | INR | 38.8 | 40 | 37.8 | 38.4 | 38.4 | +0.1 (+0.26%) | 121,150 |
1 Jan 2008 | INR | 39 | 41.4 | 37.9 | 38.3 | 38.3 | -0.8 (-2.05%) | 237,506 |
31 Dec 2007 | INR | 38 | 40 | 37.95 | 39.1 | 39.1 | +1.4 (+3.71%) | 184,505 |
28 Dec 2007 | INR | 37 | 38 | 36.05 | 37.7 | 37.7 | +1.2 (+3.29%) | 132,086 |
27 Dec 2007 | INR | 38.1 | 39 | 36.1 | 36.5 | 36.5 | -2.1 (-5.44%) | 97,179 |
26 Dec 2007 | INR | 35.7 | 39.25 | 35.35 | 38.6 | 38.6 | +3.2 (+9.04%) | 292,863 |
24 Dec 2007 | INR | 36.9 | 37.1 | 35.2 | 35.4 | 35.4 | -0.3 (-0.84%) | 62,761 |
20 Dec 2007 | INR | 39.9 | 40.6 | 35.2 | 35.7 | 35.7 | -3.1 (-7.99%) | 132,441 |
19 Dec 2007 | INR | 38.5 | 40.7 | 37.55 | 38.8 | 38.8 | +1.3 (+3.47%) | 402,282 |
18 Dec 2007 | INR | 37.25 | 39 | 34.1 | 37.5 | 37.5 | +0.5 (+1.35%) | 185,010 |
17 Dec 2007 | INR | 38.85 | 42 | 35.25 | 37 | 37 | +0.6 (+1.65%) | 581,393 |
14 Dec 2007 | INR | 29.5 | 36.4 | 29.5 | 36.4 | 36.4 | +5.75 (+18.76%) | 869,405 |
13 Dec 2007 | INR | 31.5 | 31.5 | 30 | 30.65 | 30.65 | +0.55 (+1.83%) | 80,902 |
12 Dec 2007 | INR | 26 | 31 | 26 | 30.1 | 30.1 | -0.55 (-1.79%) | 70,297 |
11 Dec 2007 | INR | 31 | 31.9 | 30 | 30.65 | 30.65 | +0.15 (+0.49%) | 138,907 |
10 Dec 2007 | INR | 28.75 | 31.7 | 28.5 | 30.5 | 30.5 | +2.6 (+9.32%) | 194,730 |
7 Dec 2007 | INR | 29.95 | 30 | 27.75 | 27.9 | 27.9 | -1.1 (-3.79%) | 61,450 |
6 Dec 2007 | INR | 32.7 | 32.7 | 27.65 | 29 | 29 | -2 (-6.45%) | 216,933 |
5 Dec 2007 | INR | 27.5 | 31.5 | 27.25 | 31 | 31 | +4.8 (+18.32%) | 550,343 |
4 Dec 2007 | INR | 24.5 | 26.7 | 24.1 | 26.2 | 26.2 | +2.15 (+8.94%) | 115,592 |
3 Dec 2007 | INR | 23.5 | 24.5 | 23.05 | 24.05 | 24.05 | +0.4 (+1.69%) | 8,837 |
30 Nov 2007 | INR | 22.4 | 24 | 22.4 | 23.65 | 23.65 | +0.15 (+0.64%) | 11,877 |
29 Nov 2007 | INR | 23.85 | 24.5 | 23.15 | 23.5 | 23.5 | -0.1 (-0.42%) | 10,882 |
28 Nov 2007 | INR | 23 | 23.8 | 23 | 23.6 | 23.6 | +0.25 (+1.07%) | 8,404 |
27 Nov 2007 | INR | 23.25 | 23.9 | 23 | 23.35 | 23.35 | -0.5 (-2.10%) | 6,077 |
26 Nov 2007 | INR | 23.65 | 24.9 | 23.35 | 23.85 | 23.85 | +0.45 (+1.92%) | 23,436 |
23 Nov 2007 | INR | 26.7 | 26.7 | 22.3 | 23.4 | 23.4 | +0.15 (+0.65%) | 16,172 |
22 Nov 2007 | INR | 23.5 | 23.7 | 22 | 23.25 | 23.25 | -0.4 (-1.69%) | 32,809 |