Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2007 | INR | 28.5 | 29.5 | 27.55 | 28.75 | 28.75 | +0.25 (+0.88%) | 31,346 |
24 Dec 2007 | INR | 27.05 | 29.85 | 27.05 | 28.5 | 28.5 | +0.25 (+0.88%) | 18,833 |
20 Dec 2007 | INR | 29.9 | 30.7 | 28.25 | 28.25 | 28.25 | -0.85 (-2.92%) | 69,138 |
19 Dec 2007 | INR | 26.6 | 30 | 26.6 | 29.1 | 29.1 | +1.5 (+5.43%) | 75,262 |
18 Dec 2007 | INR | 28.95 | 29.5 | 26.5 | 27.6 | 27.6 | -0.85 (-2.99%) | 27,758 |
17 Dec 2007 | INR | 27.8 | 32 | 27.8 | 28.45 | 28.45 | +1.65 (+6.16%) | 315,319 |
14 Dec 2007 | INR | 26.5 | 26.8 | 26.1 | 26.8 | 26.8 | -0.05 (-0.19%) | 42,451 |
13 Dec 2007 | INR | 25.15 | 26.9 | 25.15 | 26.85 | 26.85 | +1.15 (+4.47%) | 29,491 |
12 Dec 2007 | INR | 25.1 | 26.45 | 25 | 25.7 | 25.7 | +0.15 (+0.59%) | 18,773 |
11 Dec 2007 | INR | 26.25 | 28 | 25.15 | 25.55 | 25.55 | +0.55 (+2.20%) | 53,282 |
10 Dec 2007 | INR | 24 | 25.5 | 23.25 | 25 | 25 | +1.05 (+4.38%) | 40,955 |
7 Dec 2007 | INR | 25.4 | 25.4 | 23.8 | 23.95 | 23.95 | -0.5 (-2.04%) | 13,658 |
6 Dec 2007 | INR | 25 | 25.5 | 19 | 24.45 | 24.45 | +0.95 (+4.04%) | 115,248 |
5 Dec 2007 | INR | 23 | 23.6 | 22.3 | 23.5 | 23.5 | +0.95 (+4.21%) | 15,106 |
4 Dec 2007 | INR | 23 | 23.5 | 22 | 22.55 | 22.55 | -0.8 (-3.43%) | 10,468 |
3 Dec 2007 | INR | 24.8 | 24.8 | 22 | 23.35 | 23.35 | -0.1 (-0.43%) | 30,848 |
30 Nov 2007 | INR | 22.75 | 24 | 21.6 | 23.45 | 23.45 | +2.85 (+13.83%) | 58,855 |
29 Nov 2007 | INR | 21.45 | 21.45 | 20.6 | 20.6 | 20.6 | -0.85 (-3.96%) | 4,889 |
28 Nov 2007 | INR | 21.05 | 21.9 | 21.05 | 21.45 | 21.45 | -0.05 (-0.23%) | 3,357 |
27 Nov 2007 | INR | 21.5 | 21.9 | 20.75 | 21.5 | 21.5 | +0.05 (+0.23%) | 6,780 |
26 Nov 2007 | INR | 21 | 21.5 | 21 | 21.45 | 21.45 | +0.45 (+2.14%) | 1,664 |
23 Nov 2007 | INR | 22.55 | 22.55 | 21 | 21 | 21 | 0.0 (0.0%) | 2,950 |
22 Nov 2007 | INR | 22.35 | 22.35 | 20.7 | 21 | 21 | -0.15 (-0.71%) | 12,395 |
21 Nov 2007 | INR | 21.5 | 23.3 | 21 | 21.15 | 21.15 | -0.9 (-4.08%) | 23,663 |
20 Nov 2007 | INR | 22 | 23.35 | 18.1 | 22.05 | 22.05 | -0.05 (-0.23%) | 52,787 |
19 Nov 2007 | INR | 23 | 23.75 | 21.6 | 22.1 | 22.1 | +0.1 (+0.45%) | 9,244 |
16 Nov 2007 | INR | 21.6 | 23.6 | 21.6 | 22 | 22 | -0.9 (-3.93%) | 11,593 |
15 Nov 2007 | INR | 25 | 25 | 22 | 22.9 | 22.9 | -0.15 (-0.65%) | 33,248 |
14 Nov 2007 | INR | 20.5 | 23.05 | 20.45 | 23.05 | 23.05 | +3.75 (+19.43%) | 117,823 |
13 Nov 2007 | INR | 19.95 | 19.95 | 19.15 | 19.3 | 19.3 | +0.15 (+0.78%) | 11,353 |