Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2008 | INR | 17.55 | 20 | 17.55 | 19.3 | 19.3 | +0.65 (+3.49%) | 6,357 |
16 May 2008 | INR | 19 | 19 | 18.6 | 18.65 | 18.65 | +0.15 (+0.81%) | 6,872 |
15 May 2008 | INR | 19.5 | 19.9 | 17.1 | 18.5 | 18.5 | -0.45 (-2.37%) | 11,918 |
14 May 2008 | INR | 15 | 19.9 | 15 | 18.95 | 18.95 | +2.05 (+12.13%) | 8,383 |
13 May 2008 | INR | 17 | 17.7 | 16.2 | 16.9 | 16.9 | 0.0 (0.0%) | 4,407 |
12 May 2008 | INR | 15.75 | 17 | 15.75 | 16.9 | 16.9 | +0.15 (+0.90%) | 2,253 |
9 May 2008 | INR | 16.9 | 18.5 | 16.1 | 16.75 | 16.75 | -0.95 (-5.37%) | 1,195 |
8 May 2008 | INR | 17.75 | 17.75 | 16.15 | 17.7 | 17.7 | +0.6 (+3.51%) | 7,444 |
7 May 2008 | INR | 17 | 17.1 | 17 | 17.1 | 17.1 | +0.6 (+3.64%) | 600 |
6 May 2008 | INR | 17.5 | 17.75 | 16.3 | 16.5 | 16.5 | -1 (-5.71%) | 5,894 |
5 May 2008 | INR | 16.55 | 17.5 | 16.55 | 17.5 | 17.5 | +0.4 (+2.34%) | 2,961 |
2 May 2008 | INR | 16.25 | 17.75 | 16.25 | 17.1 | 17.1 | -0.9 (-5%) | 1,700 |
30 Apr 2008 | INR | 18.25 | 18.5 | 17.3 | 18 | 18 | -0.95 (-5.01%) | 1,625 |
29 Apr 2008 | INR | 18.95 | 18.95 | 18.5 | 18.95 | 18.95 | +0.35 (+1.88%) | 650 |
28 Apr 2008 | INR | 19.4 | 19.5 | 17.55 | 18.6 | 18.6 | +0.6 (+3.33%) | 1,305 |
25 Apr 2008 | INR | 19 | 19 | 18 | 18 | 18 | -0.75 (-4%) | 6,125 |
24 Apr 2008 | INR | 18.8 | 18.95 | 18.3 | 18.75 | 18.75 | +0.25 (+1.35%) | 1,600 |
23 Apr 2008 | INR | 17.25 | 19.45 | 17.25 | 18.5 | 18.5 | -0.65 (-3.39%) | 1,056 |
22 Apr 2008 | INR | 19.8 | 20.2 | 18.9 | 19.15 | 19.15 | -0.35 (-1.79%) | 5,095 |
21 Apr 2008 | INR | 19.25 | 20 | 18.55 | 19.5 | 19.5 | +0.25 (+1.30%) | 4,005 |
17 Apr 2008 | INR | 18 | 20.5 | 18 | 19.25 | 19.25 | +0.45 (+2.39%) | 6,951 |
16 Apr 2008 | INR | 16.5 | 18.95 | 16.5 | 18.8 | 18.8 | +0.65 (+3.58%) | 403 |
15 Apr 2008 | INR | 16.6 | 18.5 | 16.6 | 18.15 | 18.15 | -0.2 (-1.09%) | 4,477 |
11 Apr 2008 | INR | 18.5 | 18.5 | 17.5 | 18.35 | 18.35 | +1.1 (+6.38%) | 703 |
10 Apr 2008 | INR | 18.5 | 18.55 | 17.15 | 17.25 | 17.25 | +0.05 (+0.29%) | 3,299 |
9 Apr 2008 | INR | 17 | 17.75 | 16.85 | 17.2 | 17.2 | +0.4 (+2.38%) | 7,814 |
8 Apr 2008 | INR | 17.7 | 18.3 | 16.7 | 16.8 | 16.8 | +0.2 (+1.20%) | 983 |
7 Apr 2008 | INR | 18.35 | 18.35 | 16.25 | 16.6 | 16.6 | -1.4 (-7.78%) | 2,832 |
4 Apr 2008 | INR | 18.65 | 18.65 | 17.1 | 18 | 18 | -0.5 (-2.70%) | 3,976 |
3 Apr 2008 | INR | 19.95 | 19.95 | 17.5 | 18.5 | 18.5 | -0.6 (-3.14%) | 3,910 |