Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2008 | INR | 34.45 | 35.4 | 33.7 | 34.9 | 17.45 | +1.3 (+3.87%) | 2,543 |
14 May 2008 | INR | 31.4 | 34.7 | 31.4 | 33.6 | 16.8 | -1.25 (-3.59%) | 2,074 |
13 May 2008 | INR | 34.25 | 35.6 | 34.25 | 34.85 | 17.425 | +0.6 (+1.75%) | 14,171 |
12 May 2008 | INR | 33.65 | 36.95 | 33.65 | 34.25 | 17.125 | -1.55 (-4.33%) | 5,260 |
9 May 2008 | INR | 36.5 | 37 | 35.75 | 35.8 | 17.9 | +0.1 (+0.28%) | 4,935 |
8 May 2008 | INR | 38 | 38 | 35 | 35.7 | 17.85 | -1.8 (-4.80%) | 7,108 |
7 May 2008 | INR | 36.25 | 37.6 | 35.5 | 37.5 | 18.75 | +0.25 (+0.67%) | 8,081 |
6 May 2008 | INR | 39.65 | 39.65 | 37.25 | 37.25 | 18.625 | -1.95 (-4.97%) | 9,590 |
5 May 2008 | INR | 40.1 | 41 | 39 | 39.2 | 19.6 | -0.05 (-0.13%) | 11,749 |
2 May 2008 | INR | 39.5 | 39.5 | 38.6 | 39.25 | 19.625 | +1.6 (+4.25%) | 25,947 |
30 Apr 2008 | INR | 36 | 37.65 | 36 | 37.65 | 18.825 | +1.75 (+4.87%) | 13,705 |
29 Apr 2008 | INR | 36 | 36 | 35.6 | 35.9 | 17.95 | -0.2 (-0.55%) | 1,115 |
28 Apr 2008 | INR | 36.95 | 36.95 | 36 | 36.1 | 18.05 | -0.5 (-1.37%) | 3,198 |
25 Apr 2008 | INR | 36 | 37 | 35.35 | 36.6 | 18.3 | -0.3 (-0.81%) | 2,988 |
24 Apr 2008 | INR | 37.5 | 37.95 | 36.75 | 36.9 | 18.45 | -0.6 (-1.60%) | 4,496 |
23 Apr 2008 | INR | 36.25 | 37.75 | 36.2 | 37.5 | 18.75 | +1.25 (+3.45%) | 6,074 |
22 Apr 2008 | INR | 37 | 37 | 36 | 36.25 | 18.125 | -0.75 (-2.03%) | 7,167 |
21 Apr 2008 | INR | 37.65 | 37.65 | 36.2 | 37 | 18.5 | +1.1 (+3.06%) | 24,304 |
17 Apr 2008 | INR | 34.25 | 35.9 | 34.25 | 35.9 | 17.95 | +1.7 (+4.97%) | 13,361 |
16 Apr 2008 | INR | 34.2 | 35 | 33.75 | 34.2 | 17.1 | -0.55 (-1.58%) | 9,239 |
15 Apr 2008 | INR | 33.9 | 34.75 | 32.55 | 34.75 | 17.375 | +0.5 (+1.46%) | 4,141 |
11 Apr 2008 | INR | 36.25 | 36.25 | 33.85 | 34.25 | 17.125 | -0.3 (-0.87%) | 14,020 |
10 Apr 2008 | INR | 34.55 | 34.55 | 33.15 | 34.55 | 17.275 | +1.6 (+4.86%) | 4,798 |
9 Apr 2008 | INR | 31.05 | 32.95 | 31.05 | 32.95 | 16.475 | +1.55 (+4.94%) | 9,145 |
8 Apr 2008 | INR | 30.9 | 31.95 | 30.9 | 31.4 | 15.7 | +0.35 (+1.13%) | 4,294 |
7 Apr 2008 | INR | 30.6 | 32.55 | 30.6 | 31.05 | 15.525 | -0.95 (-2.97%) | 4,205 |
4 Apr 2008 | INR | 32.9 | 32.9 | 31.75 | 32 | 16 | -1 (-3.03%) | 3,170 |
3 Apr 2008 | INR | 34 | 34 | 33 | 33 | 16.5 | -1.65 (-4.76%) | 12,781 |
2 Apr 2008 | INR | 35.95 | 35.95 | 34 | 34.65 | 17.325 | +0.4 (+1.17%) | 30,419 |
1 Apr 2008 | INR | 33.95 | 34.25 | 33.15 | 34.25 | 17.125 | +1.6 (+4.90%) | 23,832 |