Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2008 | INR | 10.3 | 10.55 | 9.79 | 9.79 | 9.79 | -0.51 (-4.95%) | 11,755 |
21 Apr 2008 | INR | 10.49 | 10.49 | 9.86 | 10.3 | 10.3 | -0.05 (-0.48%) | 925 |
17 Apr 2008 | INR | 10 | 10.59 | 9.79 | 10.35 | 10.35 | +0.05 (+0.49%) | 4,237 |
16 Apr 2008 | INR | 10.35 | 10.35 | 9.91 | 10.3 | 10.3 | +0.01 (+0.10%) | 135 |
15 Apr 2008 | INR | 9.7 | 10.3 | 9.68 | 10.29 | 10.29 | +0.29 (+2.90%) | 1,110 |
11 Apr 2008 | INR | 9.95 | 10.15 | 9.91 | 10 | 10 | -0.23 (-2.25%) | 1,040 |
10 Apr 2008 | INR | 10.1 | 10.23 | 10.1 | 10.23 | 10.23 | +0.48 (+4.92%) | 3,560 |
9 Apr 2008 | INR | 9.8 | 9.8 | 9.75 | 9.75 | 9.75 | +0.05 (+0.52%) | 500 |
8 Apr 2008 | INR | 10.15 | 10.15 | 9.7 | 9.7 | 9.7 | -0.01 (-0.10%) | 1,900 |
7 Apr 2008 | INR | 9.69 | 9.79 | 9 | 9.71 | 9.71 | +0.38 (+4.07%) | 7,089 |
4 Apr 2008 | INR | 10 | 10.11 | 9.33 | 9.33 | 9.33 | -0.32 (-3.32%) | 4,211 |
3 Apr 2008 | INR | 9.56 | 10.3 | 9.56 | 9.65 | 9.65 | -0.33 (-3.31%) | 110 |
2 Apr 2008 | INR | 10.7 | 10.7 | 9.98 | 9.98 | 9.98 | -0.52 (-4.95%) | 3,405 |
1 Apr 2008 | INR | 9.53 | 10.5 | 9.53 | 10.5 | 10.5 | +0.5 (+5%) | 2,033 |
31 Mar 2008 | INR | 9.24 | 10.19 | 9.24 | 10 | 10 | +0.29 (+2.99%) | 6,136 |
28 Mar 2008 | INR | 9.7 | 9.71 | 8.97 | 9.71 | 9.71 | +0.23 (+2.43%) | 7,850 |
27 Mar 2008 | INR | 9.98 | 9.98 | 9.05 | 9.48 | 9.48 | -0.05 (-0.52%) | 825 |
26 Mar 2008 | INR | 8.78 | 9.69 | 8.78 | 9.53 | 9.53 | +0.29 (+3.14%) | 4,311 |
25 Mar 2008 | INR | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | +0.39 (+4.41%) | 60 |
24 Mar 2008 | INR | 8.9 | 8.9 | 8.85 | 8.85 | 8.85 | -0.44 (-4.74%) | 1,800 |
19 Mar 2008 | INR | 9.3 | 9.3 | 9.29 | 9.29 | 9.29 | -0.39 (-4.03%) | 1,310 |
18 Mar 2008 | INR | 9.68 | 9.95 | 9.68 | 9.68 | 9.68 | -1.05 (-9.79%) | 300 |
14 Mar 2008 | INR | 10.4 | 10.73 | 9.74 | 10.73 | 10.73 | +0.51 (+4.99%) | 9,634 |
13 Mar 2008 | INR | 9.45 | 10.22 | 9.45 | 10.22 | 10.22 | +0.28 (+2.82%) | 4,101 |
12 Mar 2008 | INR | 10.21 | 10.21 | 9.25 | 9.94 | 9.94 | +0.21 (+2.16%) | 5,453 |
11 Mar 2008 | INR | 9.72 | 9.73 | 9.1 | 9.73 | 9.73 | +0.46 (+4.96%) | 4,856 |
10 Mar 2008 | INR | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -0.48 (-4.92%) | 820 |
7 Mar 2008 | INR | 9.51 | 10.49 | 9.51 | 9.75 | 9.75 | -0.25 (-2.50%) | 3,951 |
5 Mar 2008 | INR | 9.98 | 11.02 | 9.98 | 10 | 10 | -0.5 (-4.76%) | 6,000 |
4 Mar 2008 | INR | 11 | 11 | 10.5 | 10.5 | 10.5 | -0.46 (-4.20%) | 1,910 |