Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2008 | INR | 13.2 | 13.92 | 12.51 | 12.55 | 78.4375 | -0.6 (-4.56%) | 133,000 |
2 Apr 2008 | INR | 12.3 | 13.2 | 12 | 13.15 | 82.1875 | +1.15 (+9.58%) | 59,010 |
1 Apr 2008 | INR | 12 | 12.5 | 11.8 | 12 | 75 | +0.04 (+0.33%) | 519,000 |
31 Mar 2008 | INR | 11.55 | 12.5 | 11.55 | 11.96 | 74.75 | +0.36 (+3.10%) | 6,866,390 |
28 Mar 2008 | INR | 11.5 | 13.4 | 11.5 | 11.6 | 72.5 | -0.9 (-7.20%) | 4,906,500 |
27 Mar 2008 | INR | 14 | 14.25 | 12.5 | 12.5 | 78.125 | -1.5 (-10.71%) | 6,098,500 |
26 Mar 2008 | INR | 13 | 14.45 | 12.31 | 14 | 87.5 | +0.5 (+3.70%) | 4,012,510 |
25 Mar 2008 | INR | 15.8 | 15.85 | 13.21 | 13.5 | 84.375 | -1.6 (-10.60%) | 4,606,200 |
24 Mar 2008 | INR | 12.37 | 15.1 | 12.37 | 15.1 | 94.375 | +2 (+15.27%) | 4,626,930 |
21 Mar 2008 | INR | 0 | 0 | 0 | 13.1 | 81.875 | 0.0 (0.0%) | 0 |
20 Mar 2008 | INR | 0 | 0 | 0 | 13.1 | 81.875 | 0.0 (0.0%) | 0 |
19 Mar 2008 | INR | 13 | 14 | 11.82 | 13.1 | 81.875 | +0.35 (+2.75%) | 1,325,660 |
18 Mar 2008 | INR | 11 | 12.85 | 11 | 12.75 | 79.6875 | +0.84 (+7.05%) | 2,514,200 |
17 Mar 2008 | INR | 12.2 | 12.65 | 11.91 | 11.91 | 74.4375 | -1.29 (-9.77%) | 1,799,780 |
14 Mar 2008 | INR | 12 | 13.75 | 12 | 13.2 | 82.5 | +0.7 (+5.60%) | 1,999,120 |
13 Mar 2008 | INR | 14.5 | 14.5 | 12.5 | 12.5 | 78.125 | -0.7 (-5.30%) | 1,352,840 |
12 Mar 2008 | INR | 13.1 | 13.2 | 12.8 | 13.2 | 82.5 | +1.2 (+10%) | 4,725,000 |
11 Mar 2008 | INR | 12.3 | 12.3 | 11.17 | 12 | 75 | -0.35 (-2.83%) | 2,647,000 |
10 Mar 2008 | INR | 12.55 | 12.9 | 12.35 | 12.35 | 77.1875 | -1.4 (-10.18%) | 1,931,500 |
7 Mar 2008 | INR | 12.95 | 13.75 | 12.95 | 13.75 | 85.9375 | -0.25 (-1.79%) | 1,323,500 |
6 Mar 2008 | INR | 0 | 0 | 0 | 14 | 87.5 | 0.0 (0.0%) | 0 |
5 Mar 2008 | INR | 13.28 | 14 | 13.28 | 14 | 87.5 | +0.04 (+0.29%) | 1,804,760 |
4 Mar 2008 | INR | 15.4 | 15.4 | 13.96 | 13.96 | 87.25 | -0.7 (-4.77%) | 36,260 |
3 Mar 2008 | INR | 15.25 | 15.25 | 14.66 | 14.66 | 91.625 | -0.51 (-3.36%) | 2,397,510 |
29 Feb 2008 | INR | 16.18 | 16.18 | 15.17 | 15.17 | 94.8125 | -0.24 (-1.56%) | 225,010 |
28 Feb 2008 | INR | 15.41 | 15.41 | 15.41 | 15.41 | 96.3125 | +0.73 (+4.97%) | 7,472,530 |
27 Feb 2008 | INR | 14.68 | 14.68 | 14.68 | 14.68 | 91.75 | +0.69 (+4.93%) | 87,490 |
26 Feb 2008 | INR | 13.99 | 13.99 | 13.99 | 13.99 | 87.4375 | +0.66 (+4.95%) | 58,000 |
25 Feb 2008 | INR | 13.33 | 13.33 | 13.33 | 13.33 | 83.3125 | +0.63 (+4.96%) | 8,500 |
22 Feb 2008 | INR | 12.7 | 12.7 | 12.7 | 12.7 | 79.375 | +0.6 (+4.96%) | 976,370 |