Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2008 | INR | 17.05 | 17.05 | 16 | 16.5 | 16.5 | +0.25 (+1.54%) | 1,003 |
26 May 2008 | INR | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | +0.3 (+1.88%) | 1 |
23 May 2008 | INR | 15.5 | 16.7 | 15.5 | 15.95 | 15.95 | -0.05 (-0.31%) | 307 |
22 May 2008 | INR | 14.95 | 16.35 | 14.95 | 16 | 16 | +0.3 (+1.91%) | 4 |
21 May 2008 | INR | 14.4 | 15.7 | 14.4 | 15.7 | 15.7 | +0.7 (+4.67%) | 102 |
20 May 2008 | INR | 14 | 15.1 | 14 | 15 | 15 | +0.6 (+4.17%) | 1,161 |
16 May 2008 | INR | 14.4 | 14.4 | 14.2 | 14.4 | 14.4 | -0.5 (-3.36%) | 700 |
15 May 2008 | INR | 15 | 16 | 14.8 | 14.9 | 14.9 | -1.1 (-6.88%) | 2,201 |
14 May 2008 | INR | 16.2 | 16.2 | 15.1 | 16 | 16 | -0.4 (-2.44%) | 57 |
13 May 2008 | INR | 15.7 | 16.4 | 15.7 | 16.4 | 16.4 | -0.1 (-0.61%) | 101 |
12 May 2008 | INR | 16.8 | 16.8 | 15.25 | 16.5 | 16.5 | +0.45 (+2.80%) | 506 |
9 May 2008 | INR | 17.5 | 17.5 | 16 | 16.05 | 16.05 | -0.75 (-4.46%) | 1,111 |
8 May 2008 | INR | 16.75 | 16.8 | 16.75 | 16.8 | 16.8 | +1 (+6.33%) | 811 |
7 May 2008 | INR | 15.75 | 17.5 | 15.75 | 15.8 | 15.8 | -0.4 (-2.47%) | 3,689 |
6 May 2008 | INR | 17.15 | 18.2 | 15.25 | 16.2 | 16.2 | -0.35 (-2.11%) | 3,559 |
5 May 2008 | INR | 17 | 17.7 | 15.4 | 16.55 | 16.55 | +0.25 (+1.53%) | 503 |
2 May 2008 | INR | 15 | 16.95 | 15 | 16.3 | 16.3 | +0.1 (+0.62%) | 999 |
30 Apr 2008 | INR | 14.85 | 16.25 | 14.85 | 16.2 | 16.2 | +1.85 (+12.89%) | 382 |
29 Apr 2008 | INR | 15 | 17.4 | 14.35 | 14.35 | 14.35 | -3.4 (-19.15%) | 501 |
28 Apr 2008 | INR | 17.95 | 17.95 | 15.1 | 17.75 | 17.75 | +1.35 (+8.23%) | 67 |
25 Apr 2008 | INR | 13.65 | 16.45 | 13.65 | 16.4 | 16.4 | +1.4 (+9.33%) | 992 |
24 Apr 2008 | INR | 16.5 | 17.2 | 14.55 | 15 | 15 | -1 (-6.25%) | 1,518 |
23 Apr 2008 | INR | 14.85 | 16 | 14.85 | 16 | 16 | +1.45 (+9.97%) | 2 |
22 Apr 2008 | INR | 17.4 | 17.4 | 14.55 | 14.55 | 14.55 | -1.5 (-9.35%) | 2 |
21 Apr 2008 | INR | 16.05 | 19.45 | 16.05 | 16.05 | 16.05 | -1.75 (-9.83%) | 1,763 |
17 Apr 2008 | INR | 16.85 | 17.8 | 16.85 | 17.8 | 17.8 | -0.9 (-4.81%) | 241 |
16 Apr 2008 | INR | 15.65 | 19 | 15.65 | 18.7 | 18.7 | +1.35 (+7.78%) | 328 |
15 Apr 2008 | INR | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -1.9 (-9.87%) | 1 |
11 Apr 2008 | INR | 20 | 20.5 | 19.25 | 19.25 | 19.25 | -0.5 (-2.53%) | 103 |
10 Apr 2008 | INR | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | +1.5 (+8.22%) | 1 |