Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2008 | INR | 6.96 | 7.1 | 6.95 | 6.95 | 6.95 | -0.25 (-3.47%) | 16,509 |
15 May 2008 | INR | 7 | 7.3 | 7 | 7.2 | 7.2 | +0.2 (+2.86%) | 14,297 |
14 May 2008 | INR | 6.75 | 7.14 | 6.75 | 7 | 7 | -0.1 (-1.41%) | 14,550 |
13 May 2008 | INR | 7.53 | 7.53 | 7 | 7.1 | 7.1 | -0.2 (-2.74%) | 5,770 |
12 May 2008 | INR | 7.9 | 7.9 | 7.18 | 7.3 | 7.3 | -0.25 (-3.31%) | 7,755 |
9 May 2008 | INR | 8 | 8.04 | 7.5 | 7.55 | 7.55 | -0.05 (-0.66%) | 15,875 |
8 May 2008 | INR | 7.55 | 7.8 | 7.55 | 7.6 | 7.6 | -0.3 (-3.80%) | 22,355 |
7 May 2008 | INR | 7.6 | 8 | 7.6 | 7.9 | 7.9 | -0.1 (-1.25%) | 15,871 |
6 May 2008 | INR | 8.25 | 8.27 | 7.65 | 8 | 8 | +0.05 (+0.63%) | 21,874 |
5 May 2008 | INR | 8.37 | 8.37 | 7.6 | 7.95 | 7.95 | -0.1 (-1.24%) | 14,828 |
2 May 2008 | INR | 8.25 | 8.7 | 7.95 | 8.05 | 8.05 | -0.31 (-3.71%) | 16,550 |
30 Apr 2008 | INR | 8.36 | 9.09 | 8.36 | 8.36 | 8.36 | -0.43 (-4.89%) | 19,686 |
29 Apr 2008 | INR | 9 | 9.4 | 8.77 | 8.79 | 8.79 | -0.51 (-5.48%) | 18,448 |
28 Apr 2008 | INR | 9.36 | 9.75 | 9.14 | 9.3 | 9.3 | -0.43 (-4.42%) | 33,880 |
25 Apr 2008 | INR | 9.1 | 9.73 | 9.05 | 9.73 | 9.73 | +0.46 (+4.96%) | 63,188 |
24 Apr 2008 | INR | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | +0.44 (+4.98%) | 21,295 |
23 Apr 2008 | INR | 8.83 | 8.83 | 8.65 | 8.83 | 8.83 | +0.42 (+4.99%) | 37,816 |
22 Apr 2008 | INR | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | +0.4 (+4.99%) | 4,143 |
21 Apr 2008 | INR | 7.95 | 8.01 | 7.95 | 8.01 | 8.01 | +0.38 (+4.98%) | 8,332 |
17 Apr 2008 | INR | 7.6 | 7.63 | 7.6 | 7.63 | 7.63 | +0.36 (+4.95%) | 13,520 |
16 Apr 2008 | INR | 7.27 | 7.27 | 6.85 | 7.27 | 7.27 | +0.35 (+5.06%) | 15,937 |
15 Apr 2008 | INR | 6.9 | 6.94 | 6.65 | 6.92 | 6.92 | +0.31 (+4.69%) | 13,821 |
11 Apr 2008 | INR | 6.45 | 6.65 | 6.45 | 6.61 | 6.61 | +0.27 (+4.26%) | 22,525 |
10 Apr 2008 | INR | 6.05 | 6.5 | 6.05 | 6.34 | 6.34 | +0.09 (+1.44%) | 8,868 |
9 Apr 2008 | INR | 6 | 6.3 | 5.98 | 6.25 | 6.25 | +0.06 (+0.97%) | 6,457 |
8 Apr 2008 | INR | 6.55 | 6.55 | 6.13 | 6.19 | 6.19 | -0.26 (-4.03%) | 10,768 |
7 Apr 2008 | INR | 6.8 | 6.97 | 6.31 | 6.45 | 6.45 | -0.3 (-4.44%) | 24,604 |
4 Apr 2008 | INR | 6.25 | 6.75 | 6.25 | 6.75 | 6.75 | +0.32 (+4.98%) | 20,964 |
3 Apr 2008 | INR | 6.43 | 6.43 | 6.05 | 6.43 | 6.43 | +0.3 (+4.89%) | 16,632 |
2 Apr 2008 | INR | 6.11 | 6.13 | 6.01 | 6.13 | 6.13 | +0.31 (+5.33%) | 39,323 |