Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2008 | INR | 18.85 | 20.15 | 18.85 | 19.85 | 19.85 | +0.25 (+1.28%) | 40,250 |
10 Apr 2008 | INR | 18.65 | 20.65 | 18.65 | 19.6 | 19.6 | +0.1 (+0.51%) | 55,260 |
9 Apr 2008 | INR | 18 | 19.6 | 18 | 19.5 | 19.5 | +1.5 (+8.33%) | 86,955 |
8 Apr 2008 | INR | 17.6 | 18.2 | 17.6 | 18 | 18 | +0.15 (+0.84%) | 52,415 |
7 Apr 2008 | INR | 17.5 | 18.05 | 17.25 | 17.85 | 17.85 | +0.3 (+1.71%) | 23,735 |
4 Apr 2008 | INR | 17.55 | 17.95 | 17 | 17.55 | 17.55 | +0.45 (+2.63%) | 52,630 |
3 Apr 2008 | INR | 17.15 | 17.65 | 17.1 | 17.1 | 17.1 | -0.3 (-1.72%) | 12,150 |
2 Apr 2008 | INR | 18.15 | 18.15 | 17.35 | 17.4 | 17.4 | -0.45 (-2.52%) | 18,825 |
1 Apr 2008 | INR | 17.5 | 18.85 | 17.3 | 17.85 | 17.85 | +0.4 (+2.29%) | 11,585 |
31 Mar 2008 | INR | 17.8 | 19 | 17.15 | 17.45 | 17.45 | -0.35 (-1.97%) | 28,485 |
28 Mar 2008 | INR | 15.9 | 17.8 | 15.9 | 17.8 | 17.8 | +1.6 (+9.88%) | 79,300 |
27 Mar 2008 | INR | 16.4 | 16.95 | 16.1 | 16.2 | 16.2 | -0.45 (-2.70%) | 101,760 |
26 Mar 2008 | INR | 16.55 | 17.1 | 16.3 | 16.65 | 16.65 | +0.05 (+0.30%) | 52,170 |
25 Mar 2008 | INR | 16.75 | 16.85 | 16.05 | 16.6 | 16.6 | +0.6 (+3.75%) | 130,815 |
24 Mar 2008 | INR | 18.4 | 18.4 | 15.7 | 16 | 16 | -0.8 (-4.76%) | 27,080 |
21 Mar 2008 | INR | 0 | 0 | 0 | 16.8 | 16.8 | 0.0 (0.0%) | 0 |
20 Mar 2008 | INR | 0 | 0 | 0 | 16.8 | 16.8 | 0.0 (0.0%) | 0 |
19 Mar 2008 | INR | 17.8 | 18.1 | 16.6 | 16.8 | 16.8 | -0.95 (-5.35%) | 163,320 |
18 Mar 2008 | INR | 17.45 | 18.3 | 17.4 | 17.75 | 17.75 | -0.25 (-1.39%) | 39,545 |
17 Mar 2008 | INR | 18.5 | 19.3 | 18 | 18 | 18 | -1.35 (-6.98%) | 145,140 |
14 Mar 2008 | INR | 19.4 | 19.5 | 16.8 | 19.35 | 19.35 | +1.1 (+6.03%) | 75,745 |
13 Mar 2008 | INR | 18.35 | 19 | 17.65 | 18.25 | 18.25 | -1.05 (-5.44%) | 126,855 |
12 Mar 2008 | INR | 19.55 | 20.45 | 19.3 | 19.3 | 19.3 | +0.3 (+1.58%) | 380,935 |
11 Mar 2008 | INR | 18.25 | 19.05 | 17.75 | 19 | 19 | +1.65 (+9.51%) | 215,145 |
10 Mar 2008 | INR | 19.8 | 19.8 | 17 | 17.35 | 17.35 | -1.1 (-5.96%) | 172,780 |
7 Mar 2008 | INR | 18.8 | 19.65 | 18.45 | 18.45 | 18.45 | -0.95 (-4.90%) | 64,360 |
6 Mar 2008 | INR | 0 | 0 | 0 | 19.4 | 19.4 | 0.0 (0.0%) | 0 |
5 Mar 2008 | INR | 19.9 | 19.95 | 19 | 19.4 | 19.4 | -0.45 (-2.27%) | 40,750 |
4 Mar 2008 | INR | 19.25 | 20 | 19.25 | 19.85 | 19.85 | +0.15 (+0.76%) | 30,180 |
3 Mar 2008 | INR | 19.65 | 20.95 | 19.55 | 19.7 | 19.7 | -0.6 (-2.96%) | 316,235 |