Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2008 | INR | 11.3 | 11.3 | 11.3 | 11.3 | 11.3 | -0.55 (-4.64%) | 3,600 |
28 Jan 2008 | INR | 10.9 | 11.85 | 10.9 | 11.85 | 11.85 | -0.15 (-1.25%) | 1,200 |
25 Jan 2008 | INR | 12.4 | 12.4 | 11.3 | 12 | 12 | +0.15 (+1.27%) | 900 |
24 Jan 2008 | INR | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.6 (-4.82%) | 1,700 |
23 Jan 2008 | INR | 13.75 | 13.75 | 12.45 | 12.45 | 12.45 | -0.65 (-4.96%) | 300 |
22 Jan 2008 | INR | 13.1 | 13.1 | 13.1 | 13.1 | 13.1 | -0.65 (-4.73%) | 100 |
21 Jan 2008 | INR | 13.75 | 14 | 13.75 | 13.75 | 13.75 | -0.7 (-4.84%) | 900 |
18 Jan 2008 | INR | 14.4 | 14.45 | 14.4 | 14.45 | 14.45 | -0.75 (-4.93%) | 300 |
17 Jan 2008 | INR | 13.8 | 15.2 | 13.8 | 15.2 | 15.2 | +0.7 (+4.83%) | 4,600 |
16 Jan 2008 | INR | 16 | 16 | 14.5 | 14.5 | 14.5 | -0.75 (-4.92%) | 1,200 |
15 Jan 2008 | INR | 15.25 | 15.75 | 15.25 | 15.25 | 15.25 | -0.8 (-4.98%) | 2,200 |
14 Jan 2008 | INR | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.8 (-4.75%) | 1,800 |
11 Jan 2008 | INR | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.15 (-0.88%) | 100 |
10 Jan 2008 | INR | 16.95 | 17 | 16.95 | 17 | 17 | 0.0 (0.0%) | 300 |
9 Jan 2008 | INR | 16.25 | 17 | 16.25 | 17 | 17 | -0.1 (-0.58%) | 1,400 |
8 Jan 2008 | INR | 16.7 | 17.1 | 16.7 | 17.1 | 17.1 | -0.15 (-0.87%) | 300 |
7 Jan 2008 | INR | 17.4 | 18.7 | 17.25 | 17.25 | 17.25 | -0.65 (-3.63%) | 1,500 |
4 Jan 2008 | INR | 17.7 | 17.95 | 17.4 | 17.9 | 17.9 | -0.2 (-1.10%) | 1,800 |
3 Jan 2008 | INR | 19.5 | 19.5 | 18.1 | 18.1 | 18.1 | -0.5 (-2.69%) | 500 |
2 Jan 2008 | INR | 19 | 19 | 17.2 | 18.6 | 18.6 | +0.5 (+2.76%) | 4,300 |
1 Jan 2008 | INR | 17.7 | 19.25 | 17.7 | 18.1 | 18.1 | -0.51 (-2.74%) | 4,700 |
31 Dec 2007 | INR | 20 | 20 | 18.52 | 18.61 | 18.61 | -0.88 (-4.52%) | 8,000 |
28 Dec 2007 | INR | 17.8 | 19.49 | 17.8 | 19.49 | 19.49 | +0.92 (+4.95%) | 5,000 |
27 Dec 2007 | INR | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | +0.88 (+4.97%) | 3,200 |
26 Dec 2007 | INR | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | +0.84 (+4.99%) | 7,900 |
24 Dec 2007 | INR | 16.85 | 16.85 | 15.25 | 16.85 | 16.85 | +0.8 (+4.98%) | 9,800 |
20 Dec 2007 | INR | 16.05 | 16.05 | 15.95 | 16.05 | 16.05 | +0.76 (+4.97%) | 9,000 |
19 Dec 2007 | INR | 15.25 | 15.29 | 15.25 | 15.29 | 15.29 | +0.72 (+4.94%) | 4,200 |
18 Dec 2007 | INR | 14.56 | 14.57 | 14.06 | 14.57 | 14.57 | +0.69 (+4.97%) | 3,000 |
17 Dec 2007 | INR | 13.02 | 13.88 | 13.01 | 13.88 | 13.88 | +0.66 (+4.99%) | 10,900 |