Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2007 | INR | 38 | 38 | 35 | 35.9 | 7.18 | -0.7 (-1.91%) | 198,801 |
23 Nov 2007 | INR | 36.7 | 39.4 | 36.55 | 36.6 | 7.32 | -1.85 (-4.81%) | 214,562 |
22 Nov 2007 | INR | 38.45 | 40 | 38.45 | 38.45 | 7.69 | -2 (-4.94%) | 61,953 |
21 Nov 2007 | INR | 43.05 | 43.05 | 40.45 | 40.45 | 8.09 | -2.1 (-4.94%) | 269,781 |
20 Nov 2007 | INR | 45.6 | 45.7 | 41.8 | 42.55 | 8.51 | -1 (-2.30%) | 770,069 |
19 Nov 2007 | INR | 43.55 | 43.55 | 40 | 43.55 | 8.71 | +2.05 (+4.94%) | 749,855 |
16 Nov 2007 | INR | 38.8 | 41.5 | 37.6 | 41.5 | 8.3 | +1.95 (+4.93%) | 937,133 |
15 Nov 2007 | INR | 39.55 | 39.55 | 36.1 | 39.55 | 7.91 | +1.85 (+4.91%) | 1,299,605 |
14 Nov 2007 | INR | 37.7 | 37.7 | 37.7 | 37.7 | 7.54 | +1.75 (+4.87%) | 82,272 |
13 Nov 2007 | INR | 35.95 | 35.95 | 32.55 | 35.95 | 7.19 | +1.7 (+4.96%) | 420,680 |
12 Nov 2007 | INR | 34.25 | 34.25 | 34.25 | 34.25 | 6.85 | -1.8 (-4.99%) | 159,533 |
9 Nov 2007 | INR | 36.05 | 36.05 | 36.05 | 36.05 | 7.21 | -1.85 (-4.88%) | 56,016 |
8 Nov 2007 | INR | 37.9 | 37.9 | 37.9 | 37.9 | 7.58 | -1.95 (-4.89%) | 31,159 |
7 Nov 2007 | INR | 43.95 | 43.95 | 39.85 | 39.85 | 7.97 | -2.05 (-4.89%) | 1,042,858 |
6 Nov 2007 | INR | 41.9 | 41.9 | 41.9 | 41.9 | 8.38 | +1.95 (+4.88%) | 114,048 |
5 Nov 2007 | INR | 39.95 | 39.95 | 39.95 | 39.95 | 7.99 | +1.9 (+4.99%) | 65,222 |
2 Nov 2007 | INR | 38.05 | 38.05 | 38.05 | 38.05 | 7.61 | +1.8 (+4.97%) | 604,366 |
1 Nov 2007 | INR | 36.25 | 36.25 | 36.25 | 36.25 | 7.25 | +1.7 (+4.92%) | 120,113 |
31 Oct 2007 | INR | 34.55 | 34.55 | 34.55 | 34.55 | 6.91 | +1.6 (+4.86%) | 53,854 |
30 Oct 2007 | INR | 32.95 | 32.95 | 32.95 | 32.95 | 6.59 | +1.55 (+4.94%) | 89,286 |
29 Oct 2007 | INR | 31.4 | 31.4 | 31.4 | 31.4 | 6.28 | +1.45 (+4.84%) | 91,084 |
26 Oct 2007 | INR | 29.95 | 29.95 | 29.95 | 29.95 | 5.99 | +1.4 (+4.90%) | 720,264 |
25 Oct 2007 | INR | 28.55 | 28.55 | 28.55 | 28.55 | 5.71 | +1.35 (+4.96%) | 371,748 |
24 Oct 2007 | INR | 27.2 | 27.2 | 27.2 | 27.2 | 5.44 | +1.25 (+4.82%) | 182,991 |
23 Oct 2007 | INR | 25.95 | 25.95 | 25.95 | 25.95 | 5.19 | +1.2 (+4.85%) | 234,749 |
22 Oct 2007 | INR | 24.65 | 24.75 | 22.5 | 24.75 | 4.95 | +1.15 (+4.87%) | 172,617 |
19 Oct 2007 | INR | 23.4 | 23.6 | 23.4 | 23.6 | 4.72 | +1.1 (+4.89%) | 844,678 |
18 Oct 2007 | INR | 22.5 | 22.5 | 22.5 | 22.5 | 4.5 | +1.05 (+4.90%) | 271,271 |
17 Oct 2007 | INR | 19.45 | 21.45 | 19.45 | 21.45 | 4.29 | +1 (+4.89%) | 368,208 |
16 Oct 2007 | INR | 20.45 | 20.45 | 19 | 20.45 | 4.09 | +0.95 (+4.87%) | 489,487 |