Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2008 | INR | 19.45 | 19.45 | 18.2 | 18.4 | 18.4 | -0.1 (-0.54%) | 11,828 |
18 Feb 2008 | INR | 19.2 | 19.35 | 17.9 | 18.5 | 18.5 | -0.15 (-0.80%) | 18,725 |
15 Feb 2008 | INR | 18 | 18.65 | 17 | 18.65 | 18.65 | +0.65 (+3.61%) | 23,508 |
14 Feb 2008 | INR | 16.8 | 18 | 16.8 | 18 | 18 | +0.35 (+1.98%) | 31,944 |
13 Feb 2008 | INR | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.9 (-4.85%) | 7,421 |
12 Feb 2008 | INR | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.95 (-4.87%) | 3,942 |
11 Feb 2008 | INR | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | -1 (-4.88%) | 5,705 |
8 Feb 2008 | INR | 22.6 | 22.6 | 20.5 | 20.5 | 20.5 | -1.05 (-4.87%) | 45,863 |
7 Feb 2008 | INR | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | +1 (+4.87%) | 35,088 |
6 Feb 2008 | INR | 20.55 | 20.55 | 20.5 | 20.55 | 20.55 | +0.95 (+4.85%) | 38,070 |
5 Feb 2008 | INR | 19.6 | 19.6 | 19.6 | 19.6 | 19.6 | +0.9 (+4.81%) | 11,660 |
4 Feb 2008 | INR | 18.7 | 18.7 | 18.7 | 18.7 | 18.7 | +0.75 (+4.18%) | 7,728 |
1 Feb 2008 | INR | 17.55 | 18.4 | 16.7 | 17.95 | 17.95 | +0.4 (+2.28%) | 27,355 |
31 Jan 2008 | INR | 19.1 | 19.1 | 17.3 | 17.55 | 17.55 | -0.65 (-3.57%) | 30,103 |
30 Jan 2008 | INR | 20 | 20 | 18.2 | 18.2 | 18.2 | -1.1 (-5.70%) | 35,493 |
29 Jan 2008 | INR | 18.1 | 20 | 18.1 | 19.3 | 19.3 | +0.25 (+1.31%) | 50,490 |
28 Jan 2008 | INR | 18.65 | 19.4 | 18.65 | 19.05 | 19.05 | -0.55 (-2.81%) | 14,113 |
25 Jan 2008 | INR | 19.6 | 19.6 | 19.6 | 19.6 | 19.6 | -1 (-4.85%) | 13,023 |
24 Jan 2008 | INR | 20.6 | 20.6 | 20.6 | 20.6 | 20.6 | -1.05 (-4.85%) | 29,768 |
23 Jan 2008 | INR | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -1.1 (-4.84%) | 8,780 |
22 Jan 2008 | INR | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -1.15 (-4.81%) | 601 |
21 Jan 2008 | INR | 24.95 | 25.15 | 23.9 | 23.9 | 23.9 | -1.25 (-4.97%) | 9,959 |
18 Jan 2008 | INR | 25.2 | 26.45 | 25.15 | 25.15 | 25.15 | -0.9 (-3.45%) | 55,759 |
17 Jan 2008 | INR | 26.65 | 27 | 24.85 | 26.05 | 26.05 | -0.2 (-0.76%) | 37,581 |
16 Jan 2008 | INR | 27.9 | 28 | 25.75 | 26.25 | 26.25 | -0.85 (-3.14%) | 43,297 |
15 Jan 2008 | INR | 26.5 | 27.1 | 26.5 | 27.1 | 27.1 | +1.25 (+4.84%) | 87,237 |
14 Jan 2008 | INR | 23.45 | 25.85 | 23.45 | 25.85 | 25.85 | +1.2 (+4.87%) | 43,194 |
11 Jan 2008 | INR | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -1.25 (-4.83%) | 22,938 |
10 Jan 2008 | INR | 26.05 | 26.9 | 25.9 | 25.9 | 25.9 | -1.35 (-4.95%) | 188,926 |
9 Jan 2008 | INR | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -1.4 (-4.89%) | 91,930 |