Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2007 | INR | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | +0.59 (+4.94%) | 802 |
24 Dec 2007 | INR | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | +0.56 (+4.92%) | 8,301 |
20 Dec 2007 | INR | 11 | 11.38 | 11 | 11.38 | 11.38 | +0.54 (+4.98%) | 6,368 |
19 Dec 2007 | INR | 10.8 | 10.84 | 10.8 | 10.84 | 10.84 | +0.22 (+2.07%) | 4,001 |
18 Dec 2007 | INR | 10.58 | 10.62 | 9.7 | 10.62 | 10.62 | +0.5 (+4.94%) | 39,098 |
17 Dec 2007 | INR | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | +0.48 (+4.98%) | 22,877 |
14 Dec 2007 | INR | 9.64 | 9.64 | 8.9 | 9.64 | 9.64 | +0.45 (+4.90%) | 26,450 |
13 Dec 2007 | INR | 9.18 | 9.19 | 8.5 | 9.19 | 9.19 | +0.43 (+4.91%) | 27,615 |
12 Dec 2007 | INR | 8.75 | 8.76 | 8.75 | 8.76 | 8.76 | +0.41 (+4.91%) | 8,085 |
11 Dec 2007 | INR | 8.35 | 8.35 | 8 | 8.35 | 8.35 | +0.39 (+4.90%) | 6,840 |
10 Dec 2007 | INR | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | +0.37 (+4.87%) | 13,812 |
7 Dec 2007 | INR | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | +0.36 (+4.98%) | 2,634 |
6 Dec 2007 | INR | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | +0.34 (+4.93%) | 810 |
5 Dec 2007 | INR | 6.89 | 6.89 | 6.85 | 6.89 | 6.89 | +0.32 (+4.87%) | 3,300 |
4 Dec 2007 | INR | 6.55 | 6.57 | 6.4 | 6.57 | 6.57 | +0.32 (+5.12%) | 3,701 |
3 Dec 2007 | INR | 6.15 | 6.5 | 6.05 | 6.25 | 6.25 | 0.0 (0.0%) | 7,636 |
30 Nov 2007 | INR | 6.31 | 6.5 | 6.25 | 6.25 | 6.25 | -0.3 (-4.58%) | 2,401 |
29 Nov 2007 | INR | 6.55 | 6.55 | 6.3 | 6.55 | 6.55 | -0.03 (-0.46%) | 6,551 |
28 Nov 2007 | INR | 6.75 | 6.84 | 6.45 | 6.58 | 6.58 | +0.06 (+0.92%) | 2,801 |
27 Nov 2007 | INR | 6.51 | 6.9 | 6.51 | 6.52 | 6.52 | -0.33 (-4.82%) | 841 |
26 Nov 2007 | INR | 6.8 | 6.85 | 6.8 | 6.85 | 6.85 | +0.3 (+4.58%) | 3,000 |
23 Nov 2007 | INR | 6.65 | 6.65 | 6.15 | 6.55 | 6.55 | +0.08 (+1.24%) | 10,507 |
22 Nov 2007 | INR | 6.9 | 6.9 | 6.47 | 6.47 | 6.47 | -0.48 (-6.91%) | 1,857 |
21 Nov 2007 | INR | 6.9 | 6.97 | 6.6 | 6.95 | 6.95 | +0.31 (+4.67%) | 8,802 |
20 Nov 2007 | INR | 6.6 | 6.64 | 6.16 | 6.64 | 6.64 | +0.41 (+6.58%) | 2,610 |
19 Nov 2007 | INR | 6.87 | 6.87 | 6.23 | 6.23 | 6.23 | -0.32 (-4.89%) | 4,219 |
16 Nov 2007 | INR | 6.32 | 6.95 | 6.31 | 6.55 | 6.55 | -0.09 (-1.36%) | 4,956 |
15 Nov 2007 | INR | 6.13 | 6.68 | 6.13 | 6.64 | 6.64 | +0.2 (+3.11%) | 6,599 |
14 Nov 2007 | INR | 6.4 | 6.44 | 6.05 | 6.44 | 6.44 | +0.3 (+4.89%) | 2,202 |
13 Nov 2007 | INR | 6.1 | 6.14 | 6.1 | 6.14 | 6.14 | +0.29 (+4.96%) | 3,900 |