Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2008 | INR | 17.25 | 18.1 | 17.25 | 18 | 18 | +0.5 (+2.86%) | 796 |
6 May 2008 | INR | 17.05 | 17.5 | 17.05 | 17.5 | 17.5 | -0.5 (-2.78%) | 750 |
5 May 2008 | INR | 17.3 | 18.5 | 17.3 | 18 | 18 | +0.3 (+1.69%) | 1,857 |
2 May 2008 | INR | 18.1 | 18.25 | 17.7 | 17.7 | 17.7 | -0.95 (-5.09%) | 3,490 |
30 Apr 2008 | INR | 19.2 | 19.2 | 18 | 18.65 | 18.65 | -0.4 (-2.10%) | 3,300 |
29 Apr 2008 | INR | 19.15 | 20 | 19 | 19.05 | 19.05 | -0.15 (-0.78%) | 1,325 |
28 Apr 2008 | INR | 20.6 | 20.6 | 19.2 | 19.2 | 19.2 | -0.5 (-2.54%) | 3,250 |
25 Apr 2008 | INR | 21.4 | 21.4 | 19.5 | 19.7 | 19.7 | -1.25 (-5.97%) | 1,327 |
24 Apr 2008 | INR | 18.35 | 21.7 | 18.35 | 20.95 | 20.95 | +2.55 (+13.86%) | 27,566 |
23 Apr 2008 | INR | 18.2 | 19.9 | 18.2 | 18.4 | 18.4 | -0.6 (-3.16%) | 3,604 |
22 Apr 2008 | INR | 18 | 19.25 | 18 | 19 | 19 | -0.2 (-1.04%) | 2,400 |
21 Apr 2008 | INR | 19 | 19.2 | 17.8 | 19.2 | 19.2 | +0.8 (+4.35%) | 2,400 |
17 Apr 2008 | INR | 18.2 | 19.15 | 18.1 | 18.4 | 18.4 | -0.6 (-3.16%) | 1,809 |
16 Apr 2008 | INR | 18.2 | 19 | 18 | 19 | 19 | +0.1 (+0.53%) | 1,202 |
15 Apr 2008 | INR | 18.25 | 18.9 | 18.25 | 18.9 | 18.9 | -0.1 (-0.53%) | 420 |
11 Apr 2008 | INR | 17.7 | 19 | 17.65 | 19 | 19 | +1.2 (+6.74%) | 3,391 |
10 Apr 2008 | INR | 18.25 | 18.7 | 17.5 | 17.8 | 17.8 | -0.15 (-0.84%) | 1,815 |
9 Apr 2008 | INR | 17.25 | 17.95 | 16.4 | 17.95 | 17.95 | -0.05 (-0.28%) | 1,550 |
8 Apr 2008 | INR | 17.75 | 18 | 17.15 | 18 | 18 | -0.45 (-2.44%) | 1,845 |
7 Apr 2008 | INR | 17.05 | 18.45 | 17.05 | 18.45 | 18.45 | +0.95 (+5.43%) | 3,880 |
4 Apr 2008 | INR | 18 | 18 | 17.4 | 17.5 | 17.5 | -0.7 (-3.85%) | 1,050 |
3 Apr 2008 | INR | 18 | 18.45 | 18 | 18.2 | 18.2 | -0.45 (-2.41%) | 1,222 |
2 Apr 2008 | INR | 18.65 | 19.5 | 18.6 | 18.65 | 18.65 | +0.25 (+1.36%) | 1,491 |
1 Apr 2008 | INR | 17.7 | 19 | 17.7 | 18.4 | 18.4 | +0.2 (+1.10%) | 770 |
31 Mar 2008 | INR | 20.9 | 20.9 | 18.15 | 18.2 | 18.2 | -1.2 (-6.19%) | 2,023 |
28 Mar 2008 | INR | 18.7 | 19.4 | 17.05 | 19.4 | 19.4 | +1.65 (+9.30%) | 21,032 |
27 Mar 2008 | INR | 16.8 | 18.3 | 16.6 | 17.75 | 17.75 | +0.15 (+0.85%) | 10,644 |
26 Mar 2008 | INR | 17 | 18 | 16.7 | 17.6 | 17.6 | -0.1 (-0.56%) | 7,890 |
25 Mar 2008 | INR | 17 | 17.8 | 16 | 17.7 | 17.7 | +0.4 (+2.31%) | 14,914 |
24 Mar 2008 | INR | 16.2 | 18.4 | 15.9 | 17.3 | 17.3 | +0.25 (+1.47%) | 18,053 |