Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2008 | INR | 8.11 | 8.11 | 7.41 | 7.53 | 7.53 | -0.2 (-2.59%) | 27,800 |
3 Apr 2008 | INR | 7.73 | 7.73 | 7.28 | 7.73 | 7.73 | +0.36 (+4.88%) | 72,800 |
2 Apr 2008 | INR | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | +0.35 (+4.99%) | 16,100 |
1 Apr 2008 | INR | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | +0.33 (+4.93%) | 23,600 |
31 Mar 2008 | INR | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | +0.31 (+4.86%) | 24,200 |
28 Mar 2008 | INR | 6.35 | 6.38 | 6.01 | 6.38 | 6.38 | +0.36 (+5.98%) | 23,700 |
27 Mar 2008 | INR | 5.63 | 6.18 | 5.63 | 6.02 | 6.02 | +0.11 (+1.86%) | 107,400 |
26 Mar 2008 | INR | 5.92 | 6.52 | 5.91 | 5.91 | 5.91 | -0.3 (-4.83%) | 84,600 |
25 Mar 2008 | INR | 6.02 | 6.61 | 6.02 | 6.21 | 6.21 | -0.12 (-1.90%) | 105,300 |
24 Mar 2008 | INR | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -0.33 (-4.95%) | 3,800 |
19 Mar 2008 | INR | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.34 (-4.86%) | 17,700 |
18 Mar 2008 | INR | 7 | 7 | 7 | 7 | 7 | -0.95 (-11.95%) | 1,300 |
14 Mar 2008 | INR | 8 | 8 | 7.63 | 7.95 | 7.95 | -0.08 (-1.00%) | 30,100 |
13 Mar 2008 | INR | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.42 (-4.97%) | 600 |
12 Mar 2008 | INR | 8.4 | 9.12 | 8.27 | 8.45 | 8.45 | -0.25 (-2.87%) | 35,500 |
11 Mar 2008 | INR | 8.5 | 8.85 | 8.32 | 8.7 | 8.7 | -0.05 (-0.57%) | 55,500 |
10 Mar 2008 | INR | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.46 (-4.99%) | 3,000 |
7 Mar 2008 | INR | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -0.48 (-4.95%) | 2,600 |
5 Mar 2008 | INR | 9.8 | 9.9 | 9.69 | 9.69 | 9.69 | -0.5 (-4.91%) | 6,700 |
4 Mar 2008 | INR | 10.19 | 10.25 | 10.19 | 10.19 | 10.19 | -0.43 (-4.05%) | 9,600 |
3 Mar 2008 | INR | 10.65 | 10.8 | 10.62 | 10.62 | 10.62 | -0.4 (-3.63%) | 47,300 |
29 Feb 2008 | INR | 11.28 | 11.92 | 11.02 | 11.02 | 11.02 | -0.9 (-7.55%) | 15,600 |
28 Feb 2008 | INR | 11.61 | 12.05 | 11.2 | 11.92 | 11.92 | +0.42 (+3.65%) | 23,600 |
27 Feb 2008 | INR | 10.75 | 11.72 | 10.75 | 11.5 | 11.5 | +0.25 (+2.22%) | 30,500 |
26 Feb 2008 | INR | 11.3 | 11.3 | 10.55 | 11.25 | 11.25 | +0.33 (+3.02%) | 8,000 |
25 Feb 2008 | INR | 11.55 | 11.55 | 10.75 | 10.92 | 10.92 | -0.4 (-3.53%) | 25,400 |
22 Feb 2008 | INR | 10.6 | 11.44 | 10.6 | 11.32 | 11.32 | +0.41 (+3.76%) | 26,300 |
21 Feb 2008 | INR | 10.81 | 11.4 | 10.8 | 10.91 | 10.91 | +0.06 (+0.55%) | 41,500 |
20 Feb 2008 | INR | 11 | 11.25 | 10.85 | 10.85 | 10.85 | -0.6 (-5.24%) | 58,300 |
19 Feb 2008 | INR | 11.5 | 12.34 | 11.25 | 11.45 | 11.45 | -0.31 (-2.64%) | 35,300 |