Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2008 | INR | 37 | 40.15 | 37 | 39 | 39 | +0.75 (+1.96%) | 2,034 |
23 Apr 2008 | INR | 34.7 | 38.25 | 34.7 | 38.25 | 38.25 | +2.1 (+5.81%) | 2,842 |
22 Apr 2008 | INR | 37.5 | 38.95 | 36 | 36.15 | 36.15 | -1.05 (-2.82%) | 1,578 |
21 Apr 2008 | INR | 37.1 | 37.2 | 36.05 | 37.2 | 37.2 | +1.55 (+4.35%) | 1,810 |
17 Apr 2008 | INR | 36.7 | 37 | 34.6 | 35.65 | 35.65 | +1.55 (+4.55%) | 10,989 |
16 Apr 2008 | INR | 33.8 | 34.2 | 32.55 | 34.1 | 34.1 | +3 (+9.65%) | 2,988 |
15 Apr 2008 | INR | 32.7 | 32.8 | 31.1 | 31.1 | 31.1 | +0.3 (+0.97%) | 2,755 |
11 Apr 2008 | INR | 31.95 | 31.95 | 30.8 | 30.8 | 30.8 | -0.75 (-2.38%) | 310 |
10 Apr 2008 | INR | 31.5 | 31.85 | 30.75 | 31.55 | 31.55 | +0.05 (+0.16%) | 740 |
9 Apr 2008 | INR | 32.85 | 32.85 | 30.05 | 31.5 | 31.5 | -0.15 (-0.47%) | 2,500 |
8 Apr 2008 | INR | 31.5 | 31.8 | 31.5 | 31.65 | 31.65 | +0.15 (+0.48%) | 246 |
7 Apr 2008 | INR | 31.5 | 31.7 | 31.5 | 31.5 | 31.5 | +0.75 (+2.44%) | 650 |
4 Apr 2008 | INR | 30.95 | 30.95 | 30 | 30.75 | 30.75 | 0.0 (0.0%) | 860 |
3 Apr 2008 | INR | 31.1 | 31.1 | 30.75 | 30.75 | 30.75 | -0.35 (-1.13%) | 438 |
2 Apr 2008 | INR | 30.2 | 32.7 | 30.2 | 31.1 | 31.1 | -0.9 (-2.81%) | 3,577 |
1 Apr 2008 | INR | 29.6 | 32 | 29.6 | 32 | 32 | +0.55 (+1.75%) | 546 |
31 Mar 2008 | INR | 32.25 | 32.25 | 29.7 | 31.45 | 31.45 | +2.75 (+9.58%) | 4,102 |
28 Mar 2008 | INR | 28.05 | 29.7 | 28.05 | 28.7 | 28.7 | +0.45 (+1.59%) | 2,822 |
27 Mar 2008 | INR | 28.35 | 28.95 | 27.1 | 28.25 | 28.25 | -0.1 (-0.35%) | 16,779 |
26 Mar 2008 | INR | 26.65 | 28.9 | 26.65 | 28.35 | 28.35 | +1.35 (+5%) | 2,151 |
25 Mar 2008 | INR | 28.55 | 28.55 | 25 | 27 | 27 | +0.85 (+3.25%) | 3,516 |
24 Mar 2008 | INR | 26.25 | 29 | 26.15 | 26.15 | 26.15 | -0.25 (-0.95%) | 3,080 |
19 Mar 2008 | INR | 28.6 | 29.05 | 26.4 | 26.4 | 26.4 | -1.4 (-5.04%) | 3,655 |
18 Mar 2008 | INR | 30 | 30 | 27.3 | 27.8 | 27.8 | -2.7 (-8.85%) | 1,278 |
14 Mar 2008 | INR | 29.5 | 32.75 | 29.5 | 30.5 | 30.5 | -1.05 (-3.33%) | 1,591 |
13 Mar 2008 | INR | 33.7 | 33.7 | 31.55 | 31.55 | 31.55 | -3.45 (-9.86%) | 1,175 |
12 Mar 2008 | INR | 36 | 36.35 | 33.4 | 35 | 35 | +1.9 (+5.74%) | 2,021 |
11 Mar 2008 | INR | 30.15 | 33.1 | 30.15 | 33.1 | 33.1 | +3 (+9.97%) | 4,633 |
10 Mar 2008 | INR | 32 | 32 | 29.65 | 30.1 | 30.1 | -2.8 (-8.51%) | 5,211 |
7 Mar 2008 | INR | 32.75 | 34.75 | 32.7 | 32.9 | 32.9 | -1.5 (-4.36%) | 6,807 |