Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2008 | INR | 13.3 | 14.5 | 13.3 | 13.5 | 6.75 | -0.4 (-2.88%) | 22,660 |
1 May 2008 | INR | 0 | 0 | 0 | 13.9 | 6.95 | 0.0 (0.0%) | 0 |
30 Apr 2008 | INR | 13.78 | 14.75 | 13.77 | 13.9 | 6.95 | -0.59 (-4.07%) | 43,650 |
29 Apr 2008 | INR | 14.25 | 14.57 | 14 | 14.49 | 7.245 | +0.59 (+4.24%) | 34,220 |
28 Apr 2008 | INR | 14.99 | 15 | 13.9 | 13.9 | 6.95 | -0.6 (-4.14%) | 65,840 |
25 Apr 2008 | INR | 14.51 | 15.1 | 14.5 | 14.5 | 7.25 | -0.5 (-3.33%) | 43,600 |
24 Apr 2008 | INR | 15.5 | 15.75 | 15 | 15 | 7.5 | -0.5 (-3.23%) | 148,770 |
23 Apr 2008 | INR | 15.91 | 15.91 | 15.11 | 15.5 | 7.75 | +0.34 (+2.24%) | 41,090 |
22 Apr 2008 | INR | 16.12 | 16.12 | 15.16 | 15.16 | 7.58 | -0.54 (-3.44%) | 61,350 |
21 Apr 2008 | INR | 16 | 16.25 | 15.5 | 15.7 | 7.85 | -0.25 (-1.57%) | 103,590 |
18 Apr 2008 | INR | 0 | 0 | 0 | 15.95 | 7.975 | 0.0 (0.0%) | 0 |
17 Apr 2008 | INR | 16 | 16 | 15.08 | 15.95 | 7.975 | +0.25 (+1.59%) | 91,250 |
16 Apr 2008 | INR | 16.34 | 16.34 | 15.6 | 15.7 | 7.85 | +0.12 (+0.77%) | 123,780 |
15 Apr 2008 | INR | 15 | 15.58 | 14.3 | 15.58 | 7.79 | +0.09 (+0.58%) | 86,160 |
14 Apr 2008 | INR | 0 | 0 | 0 | 15.49 | 7.745 | 0.0 (0.0%) | 0 |
11 Apr 2008 | INR | 14.95 | 15.9 | 14.78 | 15.49 | 7.745 | -0.02 (-0.13%) | 118,380 |
10 Apr 2008 | INR | 16.25 | 16.69 | 15.2 | 15.51 | 7.755 | -0.39 (-2.45%) | 91,430 |
9 Apr 2008 | INR | 16.75 | 16.9 | 15.89 | 15.9 | 7.95 | -0.85 (-5.07%) | 108,440 |
8 Apr 2008 | INR | 17.1 | 17.15 | 15.6 | 16.75 | 8.375 | -0.02 (-0.12%) | 139,540 |
7 Apr 2008 | INR | 16.79 | 16.83 | 15.25 | 16.77 | 8.385 | +0.74 (+4.62%) | 571,660 |
4 Apr 2008 | INR | 16.03 | 16.03 | 16 | 16.03 | 8.015 | +0.76 (+4.98%) | 290,290 |
3 Apr 2008 | INR | 15.27 | 15.27 | 13.83 | 15.27 | 7.635 | +0.72 (+4.95%) | 580,050 |
2 Apr 2008 | INR | 14.55 | 14.55 | 14.55 | 14.55 | 7.275 | +0.69 (+4.98%) | 55,050 |
1 Apr 2008 | INR | 13.86 | 13.86 | 13.86 | 13.86 | 6.93 | +0.66 (+5%) | 24,500 |
31 Mar 2008 | INR | 13.2 | 13.2 | 13.2 | 13.2 | 6.6 | +0.6 (+4.76%) | 132,550 |
28 Mar 2008 | INR | 12.6 | 12.6 | 12.6 | 12.6 | 6.3 | +0.6 (+5%) | 10,000 |
27 Mar 2008 | INR | 12 | 12 | 12 | 12 | 6 | +0.55 (+4.80%) | 37,830 |
26 Mar 2008 | INR | 10.45 | 11.45 | 10.45 | 11.45 | 5.725 | +0.5 (+4.57%) | 251,020 |
25 Mar 2008 | INR | 10.95 | 10.95 | 10.95 | 10.95 | 5.475 | -0.55 (-4.78%) | 6,000 |
24 Mar 2008 | INR | 11.5 | 11.5 | 11.5 | 11.5 | 5.75 | -0.6 (-4.96%) | 5,000 |