Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2008 | INR | 16.9 | 18 | 16.9 | 17.9 | 17.9 | +0.2 (+1.13%) | 103 |
1 Feb 2008 | INR | 16.2 | 17.8 | 16.2 | 17.7 | 17.7 | +0.7 (+4.12%) | 202 |
31 Jan 2008 | INR | 18.3 | 18.3 | 16.6 | 17 | 17 | -0.45 (-2.58%) | 878 |
30 Jan 2008 | INR | 16.1 | 17.45 | 15.85 | 17.45 | 17.45 | +0.8 (+4.80%) | 304 |
29 Jan 2008 | INR | 16.05 | 16.65 | 16.05 | 16.65 | 16.65 | +0.75 (+4.72%) | 1,948 |
28 Jan 2008 | INR | 16.95 | 17 | 15.85 | 15.9 | 15.9 | -0.6 (-3.64%) | 1,003 |
25 Jan 2008 | INR | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | -0.75 (-4.35%) | 100 |
24 Jan 2008 | INR | 16.2 | 17.25 | 16.2 | 17.25 | 17.25 | +0.2 (+1.17%) | 616 |
22 Jan 2008 | INR | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.85 (-4.75%) | 5 |
21 Jan 2008 | INR | 17.9 | 17.9 | 17.9 | 17.9 | 17.9 | -0.25 (-1.38%) | 1 |
18 Jan 2008 | INR | 19.75 | 19.8 | 18.15 | 18.15 | 18.15 | -1.8 (-9.02%) | 5 |
17 Jan 2008 | INR | 20.55 | 20.55 | 18.65 | 19.95 | 19.95 | +0.35 (+1.79%) | 512 |
16 Jan 2008 | INR | 19.65 | 19.65 | 18.4 | 19.6 | 19.6 | +0.7 (+3.70%) | 3 |
15 Jan 2008 | INR | 19.15 | 19.15 | 18.9 | 18.9 | 18.9 | -0.75 (-3.82%) | 500 |
14 Jan 2008 | INR | 19.75 | 19.75 | 19.65 | 19.65 | 19.65 | -1 (-4.84%) | 1,011 |
11 Jan 2008 | INR | 20.8 | 20.8 | 18.9 | 20.65 | 20.65 | +0.8 (+4.03%) | 213 |
10 Jan 2008 | INR | 19.85 | 20.85 | 19.85 | 19.85 | 19.85 | -1 (-4.80%) | 2,106 |
9 Jan 2008 | INR | 21 | 21 | 20.85 | 20.85 | 20.85 | -1.05 (-4.79%) | 801 |
8 Jan 2008 | INR | 22 | 23 | 21.9 | 21.9 | 21.9 | -1.1 (-4.78%) | 3,800 |
7 Jan 2008 | INR | 24.3 | 24.3 | 22.3 | 23 | 23 | -0.4 (-1.71%) | 8,076 |
4 Jan 2008 | INR | 22.55 | 23.4 | 22.55 | 23.4 | 23.4 | +1.1 (+4.93%) | 2,411 |
3 Jan 2008 | INR | 22.3 | 22.3 | 22.3 | 22.3 | 22.3 | +0.5 (+2.29%) | 561 |
2 Jan 2008 | INR | 21 | 21.8 | 21 | 21.8 | 21.8 | +1 (+4.81%) | 3,950 |
1 Jan 2008 | INR | 20 | 21 | 19.05 | 20.8 | 20.8 | +0.8 (+4%) | 7,853 |
31 Dec 2007 | INR | 20.55 | 20.55 | 20 | 20 | 20 | +0.35 (+1.78%) | 7,250 |
28 Dec 2007 | INR | 19.65 | 19.65 | 19.55 | 19.65 | 19.65 | +0.9 (+4.80%) | 2,751 |
27 Dec 2007 | INR | 18.75 | 18.75 | 18 | 18.75 | 18.75 | +0.85 (+4.75%) | 1,353 |
26 Dec 2007 | INR | 17.9 | 17.9 | 17.9 | 17.9 | 17.9 | +0.85 (+4.99%) | 4,059 |
24 Dec 2007 | INR | 16.45 | 18.1 | 16.45 | 17.05 | 17.05 | -0.3 (-1.73%) | 1,103 |
20 Dec 2007 | INR | 17.4 | 17.4 | 16.9 | 17.35 | 17.35 | -0.05 (-0.29%) | 1,611 |