Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2008 | INR | 9 | 9 | 8.82 | 8.82 | 8.82 | -0.97 (-9.91%) | 12,317 |
7 Mar 2008 | INR | 9.85 | 10.5 | 9.79 | 9.79 | 9.79 | -1.01 (-9.35%) | 11,670 |
5 Mar 2008 | INR | 10.85 | 11 | 10.3 | 10.8 | 10.8 | -0.04 (-0.37%) | 27,395 |
4 Mar 2008 | INR | 11.41 | 11.41 | 10.84 | 10.84 | 10.84 | -0.57 (-5.00%) | 7,020 |
3 Mar 2008 | INR | 11.45 | 12 | 11.41 | 11.41 | 11.41 | -0.59 (-4.92%) | 15,100 |
29 Feb 2008 | INR | 11.65 | 12 | 11.6 | 12 | 12 | -0.09 (-0.74%) | 3,865 |
28 Feb 2008 | INR | 12 | 12.1 | 11.55 | 12.09 | 12.09 | -0.06 (-0.49%) | 4,350 |
27 Feb 2008 | INR | 12.54 | 12.54 | 11.6 | 12.15 | 12.15 | +0.15 (+1.25%) | 7,370 |
26 Feb 2008 | INR | 12 | 12.15 | 11.7 | 12 | 12 | -0.2 (-1.64%) | 4,951 |
25 Feb 2008 | INR | 12.6 | 12.6 | 12.2 | 12.2 | 12.2 | -0.55 (-4.31%) | 6,154 |
22 Feb 2008 | INR | 13.1 | 13.1 | 12.45 | 12.75 | 12.75 | -0.25 (-1.92%) | 3,480 |
21 Feb 2008 | INR | 12.25 | 13 | 12.25 | 13 | 13 | +0.49 (+3.92%) | 4,109 |
20 Feb 2008 | INR | 13.02 | 13.74 | 12.5 | 12.51 | 12.51 | -0.6 (-4.58%) | 4,128 |
19 Feb 2008 | INR | 12.1 | 13.12 | 12.1 | 13.11 | 13.11 | +0.56 (+4.46%) | 2,358 |
18 Feb 2008 | INR | 11.9 | 12.7 | 11.9 | 12.55 | 12.55 | +0.5 (+4.15%) | 656 |
15 Feb 2008 | INR | 11.5 | 12.5 | 11.5 | 12.05 | 12.05 | +0.05 (+0.42%) | 9,888 |
14 Feb 2008 | INR | 12.04 | 12.04 | 11.25 | 12 | 12 | +0.53 (+4.62%) | 90,500 |
13 Feb 2008 | INR | 11.55 | 12.5 | 11.45 | 11.47 | 11.47 | -0.58 (-4.81%) | 88,405 |
12 Feb 2008 | INR | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.63 (-4.97%) | 83,705 |
11 Feb 2008 | INR | 12.7 | 13.5 | 12.68 | 12.68 | 12.68 | -0.66 (-4.95%) | 1,500 |
8 Feb 2008 | INR | 14.04 | 14.04 | 13.34 | 13.34 | 13.34 | -0.7 (-4.99%) | 3,459 |
7 Feb 2008 | INR | 15.21 | 15.21 | 13.77 | 14.04 | 14.04 | -0.46 (-3.17%) | 9,360 |
6 Feb 2008 | INR | 13.31 | 14.5 | 13.31 | 14.5 | 14.5 | +0.5 (+3.57%) | 4,148 |
5 Feb 2008 | INR | 14.1 | 14.5 | 13.85 | 14 | 14 | +0.15 (+1.08%) | 10,250 |
4 Feb 2008 | INR | 14.14 | 14.19 | 13.5 | 13.85 | 13.85 | -0.15 (-1.07%) | 7,600 |
1 Feb 2008 | INR | 14.17 | 14.17 | 12.83 | 14 | 14 | +0.5 (+3.70%) | 13,120 |
31 Jan 2008 | INR | 12.3 | 13.5 | 12.3 | 13.5 | 13.5 | +0.85 (+6.72%) | 2,159 |
30 Jan 2008 | INR | 12.8 | 13.8 | 12.65 | 12.65 | 12.65 | -0.6 (-4.53%) | 3,190 |
29 Jan 2008 | INR | 13.2 | 14.3 | 13.15 | 13.25 | 13.25 | -0.55 (-3.99%) | 5,222 |
28 Jan 2008 | INR | 13.8 | 13.85 | 13.8 | 13.8 | 13.8 | -0.7 (-4.83%) | 3,910 |