Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2008 | INR | 1.94 | 2 | 1.94 | 1.94 | 1.94 | -0.1 (-4.90%) | 82,562 |
30 Jan 2008 | INR | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.1 (-4.67%) | 71,400 |
29 Jan 2008 | INR | 2.14 | 2.35 | 2.14 | 2.14 | 2.14 | -0.11 (-4.89%) | 141,845 |
28 Jan 2008 | INR | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -0.11 (-4.66%) | 6,100 |
25 Jan 2008 | INR | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.12 (-4.84%) | 11,800 |
24 Jan 2008 | INR | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -0.13 (-4.98%) | 8,300 |
23 Jan 2008 | INR | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -0.13 (-4.74%) | 10,850 |
22 Jan 2008 | INR | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.14 (-4.86%) | 2,051 |
21 Jan 2008 | INR | 2.99 | 2.99 | 2.88 | 2.88 | 2.88 | -0.15 (-4.95%) | 22,335 |
18 Jan 2008 | INR | 3.19 | 3.19 | 2.92 | 3.03 | 3.03 | -0.03 (-0.98%) | 385,419 |
17 Jan 2008 | INR | 3 | 3.06 | 2.82 | 3.06 | 3.06 | +0.1 (+3.38%) | 319,069 |
16 Jan 2008 | INR | 2.93 | 2.96 | 2.68 | 2.96 | 2.96 | +0.16 (+5.71%) | 238,073 |
15 Jan 2008 | INR | 2.91 | 3.05 | 2.77 | 2.8 | 2.8 | -0.11 (-3.78%) | 134,130 |
14 Jan 2008 | INR | 2.87 | 3.09 | 2.87 | 2.91 | 2.91 | -0.11 (-3.64%) | 440,336 |
11 Jan 2008 | INR | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.15 (-4.73%) | 72,754 |
10 Jan 2008 | INR | 3.49 | 3.49 | 3.17 | 3.17 | 3.17 | -0.22 (-6.49%) | 752,037 |
9 Jan 2008 | INR | 3.39 | 3.39 | 3.07 | 3.39 | 3.39 | +0.16 (+4.95%) | 1,377,711 |
8 Jan 2008 | INR | 3.26 | 3.26 | 2.96 | 3.23 | 3.23 | +0.12 (+3.86%) | 2,478,539 |
7 Jan 2008 | INR | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | +0.14 (+4.71%) | 157,871 |
4 Jan 2008 | INR | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | +0.14 (+4.95%) | 99,665 |
3 Jan 2008 | INR | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | +0.13 (+4.81%) | 81,125 |
2 Jan 2008 | INR | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | +0.12 (+4.65%) | 124,911 |
1 Jan 2008 | INR | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | +0.12 (+4.88%) | 71,162 |
31 Dec 2007 | INR | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | +0.11 (+4.68%) | 100,475 |
28 Dec 2007 | INR | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | +0.11 (+4.91%) | 47,425 |
27 Dec 2007 | INR | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | +0.1 (+4.67%) | 104,702 |
26 Dec 2007 | INR | 2.14 | 2.14 | 2.05 | 2.14 | 2.14 | +0.1 (+4.90%) | 415,050 |
24 Dec 2007 | INR | 2.04 | 2.04 | 1.95 | 2.04 | 2.04 | +0.09 (+4.62%) | 186,619 |
20 Dec 2007 | INR | 2.13 | 2.13 | 1.94 | 1.95 | 1.95 | -0.1 (-4.88%) | 252,776 |
19 Dec 2007 | INR | 2.05 | 2.05 | 1.87 | 2.05 | 2.05 | +0.09 (+4.59%) | 392,858 |