Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2008 | INR | 11.1 | 11.1 | 10.2 | 10.5 | 10.5 | -0.5 (-4.55%) | 7,203 |
21 May 2008 | INR | 10.79 | 11 | 10.79 | 11 | 11 | +1 (+10%) | 19,800 |
20 May 2008 | INR | 9.75 | 10.5 | 9.75 | 10 | 10 | -0.25 (-2.44%) | 4,100 |
16 May 2008 | INR | 10.99 | 11.1 | 10.25 | 10.25 | 10.25 | -0.25 (-2.38%) | 1,500 |
15 May 2008 | INR | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | +0.25 (+2.44%) | 4,280 |
14 May 2008 | INR | 10.2 | 10.25 | 10.2 | 10.25 | 10.25 | +0.15 (+1.49%) | 1,100 |
13 May 2008 | INR | 10 | 10.3 | 10 | 10.1 | 10.1 | -0.5 (-4.72%) | 3,000 |
12 May 2008 | INR | 10.6 | 10.6 | 10.6 | 10.6 | 10.6 | +0.35 (+3.41%) | 2,850 |
9 May 2008 | INR | 10.01 | 10.26 | 10 | 10.25 | 10.25 | -0.75 (-6.82%) | 2,850 |
8 May 2008 | INR | 10.5 | 11 | 10.5 | 11 | 11 | +0.4 (+3.77%) | 800 |
7 May 2008 | INR | 10.95 | 11 | 10.55 | 10.6 | 10.6 | -0.45 (-4.07%) | 8,700 |
6 May 2008 | INR | 10.45 | 11.05 | 10.45 | 11.05 | 11.05 | +0.45 (+4.25%) | 3,712 |
5 May 2008 | INR | 10.5 | 11 | 10.5 | 10.6 | 10.6 | +0.1 (+0.95%) | 6,184 |
2 May 2008 | INR | 10.48 | 10.5 | 10.48 | 10.5 | 10.5 | +0.5 (+5%) | 10,650 |
30 Apr 2008 | INR | 10 | 10.01 | 10 | 10 | 10 | -0.5 (-4.76%) | 2,375 |
29 Apr 2008 | INR | 10 | 10.5 | 10 | 10.5 | 10.5 | +0.05 (+0.48%) | 600 |
28 Apr 2008 | INR | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.5 (-4.57%) | 2,800 |
24 Apr 2008 | INR | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | +0.4 (+3.79%) | 100 |
23 Apr 2008 | INR | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.55 (-4.95%) | 1,608 |
22 Apr 2008 | INR | 10.55 | 11.1 | 10.55 | 11.1 | 11.1 | 0.0 (0.0%) | 3,742 |
21 Apr 2008 | INR | 12 | 12 | 10.99 | 11.1 | 11.1 | -0.46 (-3.98%) | 850 |
17 Apr 2008 | INR | 10.9 | 11.56 | 10.7 | 11.56 | 11.56 | +0.36 (+3.21%) | 2,001 |
16 Apr 2008 | INR | 10.76 | 11.2 | 10.75 | 11.2 | 11.2 | +0.44 (+4.09%) | 3,570 |
15 Apr 2008 | INR | 10.5 | 10.76 | 10.15 | 10.76 | 10.76 | +0.5 (+4.87%) | 4,925 |
11 Apr 2008 | INR | 10.5 | 10.94 | 10.25 | 10.26 | 10.26 | -0.24 (-2.29%) | 750 |
10 Apr 2008 | INR | 10.5 | 11.5 | 10.5 | 10.5 | 10.5 | -0.5 (-4.55%) | 351 |
9 Apr 2008 | INR | 10.01 | 11 | 10.01 | 11 | 11 | +0.5 (+4.76%) | 400 |
8 Apr 2008 | INR | 10.41 | 11.35 | 10.41 | 10.5 | 10.5 | -0.45 (-4.11%) | 1,100 |
7 Apr 2008 | INR | 10.4 | 10.95 | 10.4 | 10.95 | 10.95 | +0.05 (+0.46%) | 1,300 |
4 Apr 2008 | INR | 10.9 | 10.9 | 10.9 | 10.9 | 10.9 | -0.1 (-0.91%) | 1,606 |