Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2008 | INR | 3.99 | 4.08 | 3.99 | 4.08 | 8.16 | +0.19 (+4.88%) | 2,200 |
15 Apr 2008 | INR | 3.71 | 3.89 | 3.6 | 3.89 | 7.78 | +0.18 (+4.85%) | 4,500 |
11 Apr 2008 | INR | 3.9 | 3.9 | 3.71 | 3.71 | 7.42 | -0.19 (-4.87%) | 5,521 |
10 Apr 2008 | INR | 4.07 | 4.07 | 3.89 | 3.9 | 7.8 | +0.1 (+2.63%) | 6,379 |
9 Apr 2008 | INR | 4 | 4.15 | 3.8 | 3.8 | 7.6 | -0.19 (-4.76%) | 5,821 |
8 Apr 2008 | INR | 3.99 | 4.06 | 3.69 | 3.99 | 7.98 | +0.12 (+3.10%) | 4,842 |
7 Apr 2008 | INR | 3.87 | 3.87 | 3.87 | 3.87 | 7.74 | -0.01 (-0.26%) | 6,000 |
4 Apr 2008 | INR | 3.6 | 3.89 | 3.6 | 3.88 | 7.76 | +0.13 (+3.47%) | 1,900 |
3 Apr 2008 | INR | 3.8 | 3.87 | 3.7 | 3.75 | 7.5 | +0.06 (+1.63%) | 9,854 |
2 Apr 2008 | INR | 3.69 | 3.69 | 3.69 | 3.69 | 7.38 | +0.17 (+4.83%) | 7,160 |
1 Apr 2008 | INR | 3.41 | 3.52 | 3.41 | 3.52 | 7.04 | +0.16 (+4.76%) | 101 |
31 Mar 2008 | INR | 3.36 | 3.36 | 3.36 | 3.36 | 6.72 | +0.16 (+5%) | 2,700 |
28 Mar 2008 | INR | 3.2 | 3.2 | 2.91 | 3.2 | 6.4 | +0.15 (+4.92%) | 7,725 |
27 Mar 2008 | INR | 2.9 | 3.06 | 2.9 | 3.05 | 6.1 | +0.12 (+4.10%) | 3,835 |
26 Mar 2008 | INR | 3.03 | 3.1 | 2.92 | 2.93 | 5.86 | -0.09 (-2.98%) | 15,411 |
25 Mar 2008 | INR | 2.84 | 3.12 | 2.84 | 3.02 | 6.04 | +0.04 (+1.34%) | 9,230 |
24 Mar 2008 | INR | 3.28 | 3.28 | 2.98 | 2.98 | 5.96 | -0.11 (-3.56%) | 5,260 |
19 Mar 2008 | INR | 3.3 | 3.39 | 3.09 | 3.09 | 6.18 | -0.16 (-4.92%) | 2,150 |
18 Mar 2008 | INR | 3 | 3.29 | 3 | 3.25 | 6.5 | -0.05 (-1.52%) | 18,298 |
14 Mar 2008 | INR | 3.3 | 3.45 | 3.2 | 3.3 | 6.6 | 0.0 (0.0%) | 11,500 |
13 Mar 2008 | INR | 3.57 | 3.57 | 3.24 | 3.3 | 6.6 | -0.1 (-2.94%) | 5,458 |
12 Mar 2008 | INR | 3.42 | 3.42 | 3.35 | 3.4 | 6.8 | +0.14 (+4.29%) | 5,603 |
11 Mar 2008 | INR | 3.05 | 3.32 | 3.02 | 3.26 | 6.52 | +0.09 (+2.84%) | 23,560 |
10 Mar 2008 | INR | 3.17 | 3.17 | 3.17 | 3.17 | 6.34 | -0.16 (-4.80%) | 4,850 |
7 Mar 2008 | INR | 3.33 | 3.33 | 3.33 | 3.33 | 6.66 | -0.17 (-4.86%) | 12,400 |
5 Mar 2008 | INR | 3.69 | 3.69 | 3.5 | 3.5 | 7 | -0.18 (-4.89%) | 1,100 |
4 Mar 2008 | INR | 3.51 | 3.68 | 3.44 | 3.68 | 7.36 | +0.06 (+1.66%) | 7,383 |
3 Mar 2008 | INR | 3.62 | 4 | 3.62 | 3.62 | 7.24 | -0.19 (-4.99%) | 6,781 |
29 Feb 2008 | INR | 3.82 | 3.82 | 3.81 | 3.81 | 7.62 | -0.19 (-4.75%) | 9,863 |
28 Feb 2008 | INR | 4.09 | 4.09 | 3.85 | 4 | 8 | +0.05 (+1.27%) | 11,149 |