Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2008 | INR | 36.1 | 36.5 | 35.55 | 36.25 | 18.125 | -0.15 (-0.41%) | 14,466 |
3 Apr 2008 | INR | 37.25 | 37.35 | 35 | 36.4 | 18.2 | -0.45 (-1.22%) | 8,489 |
2 Apr 2008 | INR | 37 | 37.65 | 36.35 | 36.85 | 18.425 | +0.35 (+0.96%) | 28,075 |
1 Apr 2008 | INR | 36.8 | 37.25 | 36 | 36.5 | 18.25 | +0.45 (+1.25%) | 16,665 |
31 Mar 2008 | INR | 37.5 | 37.5 | 35.3 | 36.05 | 18.025 | -0.3 (-0.83%) | 1,353,482 |
28 Mar 2008 | INR | 35.95 | 36.8 | 35.05 | 36.35 | 18.175 | +1.35 (+3.86%) | 28,329 |
27 Mar 2008 | INR | 34.2 | 35 | 34.1 | 35 | 17.5 | -0.2 (-0.57%) | 23,934 |
26 Mar 2008 | INR | 36 | 36 | 34.55 | 35.2 | 17.6 | -0.05 (-0.14%) | 20,404 |
25 Mar 2008 | INR | 35.3 | 35.5 | 34.15 | 35.25 | 17.625 | +0.75 (+2.17%) | 37,035 |
24 Mar 2008 | INR | 33.7 | 35 | 32.5 | 34.5 | 17.25 | -0.05 (-0.14%) | 72,268 |
19 Mar 2008 | INR | 36.95 | 37 | 33.1 | 34.55 | 17.275 | -0.45 (-1.29%) | 91,751 |
18 Mar 2008 | INR | 35 | 36.85 | 34.35 | 35 | 17.5 | -2.3 (-6.17%) | 42,807 |
14 Mar 2008 | INR | 37.5 | 40 | 37.05 | 37.3 | 18.65 | +0.25 (+0.67%) | 32,519 |
13 Mar 2008 | INR | 37.55 | 38 | 36.8 | 37.05 | 18.525 | -0.95 (-2.50%) | 28,872 |
12 Mar 2008 | INR | 39 | 41 | 38 | 38 | 19 | +0.1 (+0.26%) | 19,687 |
11 Mar 2008 | INR | 36.8 | 38.45 | 36.8 | 37.9 | 18.95 | +1.3 (+3.55%) | 19,430 |
10 Mar 2008 | INR | 35.2 | 36.85 | 34.5 | 36.6 | 18.3 | -0.75 (-2.01%) | 36,520 |
7 Mar 2008 | INR | 38.5 | 38.5 | 36.1 | 37.35 | 18.675 | -1.05 (-2.73%) | 40,272 |
5 Mar 2008 | INR | 38.15 | 39.2 | 38 | 38.4 | 19.2 | -0.45 (-1.16%) | 19,976 |
4 Mar 2008 | INR | 39 | 40.95 | 38.5 | 38.85 | 19.425 | -1.15 (-2.87%) | 25,878 |
3 Mar 2008 | INR | 40.5 | 40.8 | 39.5 | 40 | 20 | -1.15 (-2.79%) | 37,394 |
29 Feb 2008 | INR | 41.45 | 42.05 | 40.6 | 41.15 | 20.575 | -0.25 (-0.60%) | 42,891 |
28 Feb 2008 | INR | 41 | 41.7 | 41 | 41.4 | 20.7 | +0.05 (+0.12%) | 20,680 |
27 Feb 2008 | INR | 42 | 42.45 | 41.15 | 41.35 | 20.675 | -0.45 (-1.08%) | 52,129 |
26 Feb 2008 | INR | 41.4 | 42.5 | 41.4 | 41.8 | 20.9 | +0.75 (+1.83%) | 43,029 |
25 Feb 2008 | INR | 41.7 | 41.85 | 40.75 | 41.05 | 20.525 | -0.45 (-1.08%) | 25,933 |
22 Feb 2008 | INR | 40.5 | 41.65 | 39 | 41.5 | 20.75 | +0.2 (+0.48%) | 39,837 |
21 Feb 2008 | INR | 42 | 42.35 | 41 | 41.3 | 20.65 | +0.1 (+0.24%) | 24,661 |
20 Feb 2008 | INR | 40.9 | 41.85 | 40.6 | 41.2 | 20.6 | -0.1 (-0.24%) | 41,918 |
19 Feb 2008 | INR | 40.85 | 43.4 | 40.85 | 41.3 | 20.65 | -0.15 (-0.36%) | 90,323 |