Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2008 | INR | 43.55 | 45.05 | 43.5 | 44.4 | 44.4 | +1.4 (+3.26%) | 16,241 |
24 Mar 2008 | INR | 43.25 | 43.8 | 42.05 | 43 | 43 | 0.0 (0.0%) | 30,747 |
19 Mar 2008 | INR | 42.5 | 43.5 | 42.5 | 43 | 43 | +0.5 (+1.18%) | 24,412 |
18 Mar 2008 | INR | 42.25 | 42.85 | 41.25 | 42.5 | 42.5 | -1 (-2.30%) | 18,761 |
14 Mar 2008 | INR | 42.15 | 44 | 42.15 | 43.5 | 43.5 | -0.7 (-1.58%) | 16,411 |
13 Mar 2008 | INR | 44 | 45 | 43.15 | 44.2 | 44.2 | -0.8 (-1.78%) | 12,819 |
12 Mar 2008 | INR | 47.7 | 47.7 | 44.5 | 45 | 45 | -0.05 (-0.11%) | 17,252 |
11 Mar 2008 | INR | 45.1 | 45.55 | 44.1 | 45.05 | 45.05 | +0.5 (+1.12%) | 37,272 |
10 Mar 2008 | INR | 45.05 | 46 | 43.4 | 44.55 | 44.55 | -2.5 (-5.31%) | 27,363 |
7 Mar 2008 | INR | 50.5 | 50.5 | 46.15 | 47.05 | 47.05 | -3.45 (-6.83%) | 26,148 |
5 Mar 2008 | INR | 50.2 | 51.85 | 48.75 | 50.5 | 50.5 | +0.4 (+0.80%) | 16,386 |
4 Mar 2008 | INR | 53.05 | 53.05 | 49.25 | 50.1 | 50.1 | -2.9 (-5.47%) | 18,829 |
3 Mar 2008 | INR | 55 | 55.5 | 52.25 | 53 | 53 | -3 (-5.36%) | 9,694 |
29 Feb 2008 | INR | 56.5 | 56.95 | 54.25 | 56 | 56 | +1.3 (+2.38%) | 5,640 |
28 Feb 2008 | INR | 55.05 | 56 | 54.3 | 54.7 | 54.7 | -0.1 (-0.18%) | 5,229 |
27 Feb 2008 | INR | 56.5 | 56.9 | 54.75 | 54.8 | 54.8 | -1.2 (-2.14%) | 23,164 |
26 Feb 2008 | INR | 56.85 | 56.85 | 54.5 | 56 | 56 | +0.25 (+0.45%) | 13,996 |
25 Feb 2008 | INR | 55.6 | 56.3 | 54.5 | 55.75 | 55.75 | -0.95 (-1.68%) | 8,085 |
22 Feb 2008 | INR | 56.5 | 58 | 55.5 | 56.7 | 56.7 | -0.05 (-0.09%) | 11,110 |
21 Feb 2008 | INR | 56.55 | 57.5 | 56.25 | 56.75 | 56.75 | +0.25 (+0.44%) | 11,388 |
20 Feb 2008 | INR | 57.95 | 57.95 | 56 | 56.5 | 56.5 | -1.1 (-1.91%) | 3,370 |
19 Feb 2008 | INR | 58.15 | 60 | 57.25 | 57.6 | 57.6 | -0.4 (-0.69%) | 21,132 |
18 Feb 2008 | INR | 56.8 | 59.45 | 56.8 | 58 | 58 | 0.0 (0.0%) | 11,250 |
15 Feb 2008 | INR | 55.8 | 59 | 55 | 58 | 58 | +1.95 (+3.48%) | 10,675 |
14 Feb 2008 | INR | 55 | 57 | 52.55 | 56.05 | 56.05 | +2.85 (+5.36%) | 23,573 |
13 Feb 2008 | INR | 53.5 | 54 | 50.05 | 53.2 | 53.2 | +0.4 (+0.76%) | 18,971 |
12 Feb 2008 | INR | 60.8 | 60.8 | 52.1 | 52.8 | 52.8 | -2.65 (-4.78%) | 25,356 |
11 Feb 2008 | INR | 58.1 | 60.5 | 55 | 55.45 | 55.45 | -5.8 (-9.47%) | 30,193 |
8 Feb 2008 | INR | 63.5 | 63.5 | 60.5 | 61.25 | 61.25 | -1.05 (-1.69%) | 23,653 |
7 Feb 2008 | INR | 63.75 | 64.8 | 61 | 62.3 | 62.3 | -0.5 (-0.80%) | 41,841 |