Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2007 | INR | 38 | 44 | 37.4 | 41.35 | 41.35 | +3.95 (+10.56%) | 3,451,247 |
28 Nov 2007 | INR | 37 | 40.5 | 36.5 | 37.4 | 37.4 | +0.7 (+1.91%) | 830,242 |
27 Nov 2007 | INR | 36.1 | 37.55 | 36 | 36.7 | 36.7 | -0.2 (-0.54%) | 180,458 |
26 Nov 2007 | INR | 37.8 | 37.9 | 36.75 | 36.9 | 36.9 | +0.8 (+2.22%) | 363,011 |
23 Nov 2007 | INR | 36 | 38 | 35.55 | 36.1 | 36.1 | +0.8 (+2.27%) | 151,731 |
22 Nov 2007 | INR | 36.2 | 37.45 | 34.5 | 35.3 | 35.3 | -1.3 (-3.55%) | 289,602 |
21 Nov 2007 | INR | 38.95 | 39.35 | 36 | 36.6 | 36.6 | -1.5 (-3.94%) | 573,845 |
20 Nov 2007 | INR | 39.55 | 40 | 38 | 38.1 | 38.1 | -1.4 (-3.54%) | 966,524 |
19 Nov 2007 | INR | 38 | 40.7 | 37.55 | 39.5 | 39.5 | +2.1 (+5.61%) | 1,258,166 |
16 Nov 2007 | INR | 37.3 | 39.5 | 37.3 | 37.4 | 37.4 | -0.6 (-1.58%) | 621,697 |
15 Nov 2007 | INR | 39.9 | 42 | 37.95 | 38 | 38 | -0.75 (-1.94%) | 2,081,470 |
14 Nov 2007 | INR | 39 | 41 | 38 | 38.75 | 38.75 | +1.2 (+3.20%) | 2,331,139 |
13 Nov 2007 | INR | 34.25 | 38 | 34.25 | 37.55 | 37.55 | +3.25 (+9.48%) | 664,550 |
12 Nov 2007 | INR | 32 | 34.9 | 31.25 | 34.3 | 34.3 | +1.2 (+3.63%) | 271,061 |
9 Nov 2007 | INR | 32.45 | 33.2 | 32.25 | 33.1 | 33.1 | +1.15 (+3.60%) | 45,107 |
8 Nov 2007 | INR | 32.5 | 33.5 | 31.8 | 31.95 | 31.95 | -1.2 (-3.62%) | 101,802 |
7 Nov 2007 | INR | 33.45 | 34.2 | 31.75 | 33.15 | 33.15 | +0.25 (+0.76%) | 151,164 |
6 Nov 2007 | INR | 32.75 | 34.2 | 32.05 | 32.9 | 32.9 | +1 (+3.13%) | 223,176 |
5 Nov 2007 | INR | 32 | 33.1 | 31.9 | 31.9 | 31.9 | -0.55 (-1.69%) | 163,812 |
2 Nov 2007 | INR | 32.65 | 33.5 | 32.05 | 32.45 | 32.45 | -0.55 (-1.67%) | 154,272 |
1 Nov 2007 | INR | 34.5 | 35 | 32.5 | 33 | 33 | -0.75 (-2.22%) | 184,507 |
31 Oct 2007 | INR | 35.5 | 35.5 | 33.75 | 33.75 | 33.75 | -1.15 (-3.30%) | 134,767 |
30 Oct 2007 | INR | 38 | 38 | 34.65 | 34.9 | 34.9 | -1.1 (-3.06%) | 155,308 |
29 Oct 2007 | INR | 35.95 | 36.95 | 35 | 36 | 36 | +0.8 (+2.27%) | 171,623 |
26 Oct 2007 | INR | 36.8 | 36.8 | 34 | 35.2 | 35.2 | +1.2 (+3.53%) | 218,570 |
25 Oct 2007 | INR | 34 | 35.8 | 33.7 | 34 | 34 | 0.0 (0.0%) | 273,066 |
24 Oct 2007 | INR | 34 | 36.8 | 33.75 | 34 | 34 | -0.75 (-2.16%) | 100,946 |
23 Oct 2007 | INR | 33.9 | 34.8 | 33.5 | 34.75 | 34.75 | +1.75 (+5.30%) | 105,041 |
22 Oct 2007 | INR | 30.1 | 34 | 30.1 | 33 | 33 | 0.0 (0.0%) | 103,690 |
19 Oct 2007 | INR | 34.4 | 34.4 | 32.75 | 33 | 33 | -1 (-2.94%) | 148,744 |