Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2008 | INR | 16.65 | 17.15 | 16.4 | 16.6 | 16.6 | -0.45 (-2.64%) | 95,437 |
19 Feb 2008 | INR | 17.5 | 17.6 | 16.75 | 17.05 | 17.05 | -0.1 (-0.58%) | 154,023 |
18 Feb 2008 | INR | 17 | 17.15 | 16.35 | 17.15 | 17.15 | +0.8 (+4.89%) | 178,098 |
15 Feb 2008 | INR | 15.1 | 16.35 | 15 | 16.35 | 16.35 | +0.75 (+4.81%) | 111,682 |
14 Feb 2008 | INR | 15.55 | 15.6 | 14.85 | 15.6 | 15.6 | +0.6 (+4%) | 79,429 |
13 Feb 2008 | INR | 14.25 | 15.6 | 14.25 | 15 | 15 | +0.1 (+0.67%) | 145,200 |
12 Feb 2008 | INR | 16.15 | 16.2 | 14.8 | 14.9 | 14.9 | -0.65 (-4.18%) | 121,207 |
11 Feb 2008 | INR | 15.75 | 16.75 | 15.55 | 15.55 | 15.55 | -0.8 (-4.89%) | 121,114 |
8 Feb 2008 | INR | 16.2 | 16.95 | 16.1 | 16.35 | 16.35 | -0.4 (-2.39%) | 101,953 |
7 Feb 2008 | INR | 17.75 | 17.85 | 16.55 | 16.75 | 16.75 | -0.65 (-3.74%) | 137,867 |
6 Feb 2008 | INR | 16.55 | 17.5 | 16.55 | 17.4 | 17.4 | +0.05 (+0.29%) | 98,608 |
5 Feb 2008 | INR | 17.25 | 17.65 | 17 | 17.35 | 17.35 | +0.5 (+2.97%) | 136,511 |
4 Feb 2008 | INR | 16.75 | 16.85 | 16.3 | 16.85 | 16.85 | +0.8 (+4.98%) | 122,633 |
1 Feb 2008 | INR | 16.55 | 16.65 | 15.7 | 16.05 | 16.05 | +0.05 (+0.31%) | 98,584 |
31 Jan 2008 | INR | 15.5 | 16.5 | 15.45 | 16 | 16 | -0.25 (-1.54%) | 117,713 |
30 Jan 2008 | INR | 16.5 | 17.2 | 16.1 | 16.25 | 16.25 | -0.65 (-3.85%) | 118,130 |
29 Jan 2008 | INR | 17 | 17.4 | 16.5 | 16.9 | 16.9 | +0.15 (+0.90%) | 124,784 |
28 Jan 2008 | INR | 16.65 | 17.5 | 16.65 | 16.75 | 16.75 | -0.75 (-4.29%) | 119,524 |
25 Jan 2008 | INR | 16.1 | 17.7 | 16.1 | 17.5 | 17.5 | +0.6 (+3.55%) | 350,851 |
24 Jan 2008 | INR | 16.9 | 17.45 | 16.9 | 16.9 | 16.9 | -0.85 (-4.79%) | 74,497 |
23 Jan 2008 | INR | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.9 (-4.83%) | 39,610 |
22 Jan 2008 | INR | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.95 (-4.85%) | 5,105 |
21 Jan 2008 | INR | 19.6 | 19.6 | 19.6 | 19.6 | 19.6 | -1 (-4.85%) | 34,232 |
18 Jan 2008 | INR | 21.4 | 22.45 | 20.6 | 20.6 | 20.6 | -1.05 (-4.85%) | 289,417 |
17 Jan 2008 | INR | 21 | 21.65 | 20.55 | 21.65 | 21.65 | +1 (+4.84%) | 185,473 |
16 Jan 2008 | INR | 20.4 | 21.5 | 20.3 | 20.65 | 20.65 | -0.7 (-3.28%) | 249,542 |
15 Jan 2008 | INR | 22.55 | 22.6 | 21.1 | 21.35 | 21.35 | -0.6 (-2.73%) | 228,991 |
14 Jan 2008 | INR | 21 | 22.5 | 20.85 | 21.95 | 21.95 | +0.1 (+0.46%) | 276,403 |
11 Jan 2008 | INR | 22 | 22.9 | 21.8 | 21.85 | 21.85 | -1.05 (-4.59%) | 212,232 |
10 Jan 2008 | INR | 24.2 | 24.95 | 22.9 | 22.9 | 22.9 | -1.2 (-4.98%) | 473,830 |