Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2008 | INR | 17.85 | 17.95 | 16.25 | 16.75 | 16.75 | -0.35 (-2.05%) | 28,610 |
18 Feb 2008 | INR | 17.05 | 17.1 | 17.05 | 17.1 | 17.1 | +0.4 (+2.40%) | 4,873 |
15 Feb 2008 | INR | 16.6 | 17.8 | 16.3 | 16.7 | 16.7 | -0.45 (-2.62%) | 32,623 |
14 Feb 2008 | INR | 16.35 | 17.15 | 15.7 | 17.15 | 17.15 | +0.8 (+4.89%) | 17,700 |
13 Feb 2008 | INR | 17.2 | 17.65 | 16.35 | 16.35 | 16.35 | -0.85 (-4.94%) | 13,030 |
12 Feb 2008 | INR | 18.35 | 18.35 | 17.2 | 17.2 | 17.2 | -0.9 (-4.97%) | 6,741 |
11 Feb 2008 | INR | 18.85 | 19 | 18.1 | 18.1 | 18.1 | -0.95 (-4.99%) | 9,608 |
8 Feb 2008 | INR | 19.75 | 20 | 19.05 | 19.05 | 19.05 | -0.95 (-4.75%) | 8,696 |
7 Feb 2008 | INR | 21.5 | 21.5 | 19.95 | 20 | 20 | -0.95 (-4.53%) | 10,741 |
6 Feb 2008 | INR | 21 | 21.1 | 20.5 | 20.95 | 20.95 | +0.55 (+2.70%) | 5,827 |
5 Feb 2008 | INR | 21 | 21 | 20 | 20.4 | 20.4 | -0.45 (-2.16%) | 6,640 |
4 Feb 2008 | INR | 20.1 | 20.85 | 20.1 | 20.85 | 20.85 | +1.3 (+6.65%) | 4,967 |
1 Feb 2008 | INR | 20.05 | 20.3 | 19.4 | 19.55 | 19.55 | -0.75 (-3.69%) | 5,700 |
31 Jan 2008 | INR | 20.3 | 21.5 | 20.25 | 20.3 | 20.3 | -1 (-4.69%) | 6,597 |
30 Jan 2008 | INR | 21.25 | 21.95 | 21.25 | 21.3 | 21.3 | -0.85 (-3.84%) | 3,415 |
29 Jan 2008 | INR | 23 | 23.75 | 22.15 | 22.15 | 22.15 | -1.15 (-4.94%) | 11,907 |
28 Jan 2008 | INR | 22.9 | 23.6 | 22.1 | 23.3 | 23.3 | +0.55 (+2.42%) | 11,481 |
25 Jan 2008 | INR | 20.65 | 22.75 | 20.65 | 22.75 | 22.75 | +1.05 (+4.84%) | 14,895 |
24 Jan 2008 | INR | 21.9 | 23 | 21.7 | 21.7 | 21.7 | -1.1 (-4.82%) | 9,197 |
23 Jan 2008 | INR | 22.8 | 22.8 | 22.8 | 22.8 | 22.8 | -1.15 (-4.80%) | 4,035 |
22 Jan 2008 | INR | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -1.25 (-4.96%) | 52 |
21 Jan 2008 | INR | 27.4 | 27.4 | 25.2 | 25.2 | 25.2 | -1.3 (-4.91%) | 14,967 |
18 Jan 2008 | INR | 27.25 | 27.85 | 26.25 | 26.5 | 26.5 | -0.95 (-3.46%) | 10,128 |
17 Jan 2008 | INR | 26 | 27.45 | 26 | 27.45 | 27.45 | +1.3 (+4.97%) | 9,590 |
16 Jan 2008 | INR | 27.25 | 27.25 | 25.8 | 26.15 | 26.15 | -0.85 (-3.15%) | 12,990 |
15 Jan 2008 | INR | 26.45 | 27.75 | 26.45 | 27 | 27 | +0.25 (+0.93%) | 8,419 |
14 Jan 2008 | INR | 27.6 | 28 | 26 | 26.75 | 26.75 | 0.0 (0.0%) | 23,218 |
11 Jan 2008 | INR | 27.35 | 27.4 | 26.65 | 26.75 | 26.75 | -1.25 (-4.46%) | 20,877 |
10 Jan 2008 | INR | 28.1 | 30 | 28 | 28 | 28 | -1.45 (-4.92%) | 18,866 |
9 Jan 2008 | INR | 30.15 | 30.25 | 28.1 | 29.45 | 29.45 | -1.45 (-4.69%) | 35,947 |