Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2008 | INR | 18.05 | 18.05 | 15.1 | 17.35 | 17.35 | -1.5 (-7.96%) | 90,898 |
7 Apr 2008 | INR | 18.7 | 19.6 | 18.7 | 18.85 | 18.85 | -0.35 (-1.82%) | 4,254 |
4 Apr 2008 | INR | 18.65 | 19.8 | 18.65 | 19.2 | 19.2 | +0.55 (+2.95%) | 8,723 |
3 Apr 2008 | INR | 21.5 | 21.5 | 18.35 | 18.65 | 18.65 | +0.45 (+2.47%) | 2,910 |
2 Apr 2008 | INR | 18.35 | 19.25 | 18.1 | 18.2 | 18.2 | +0.3 (+1.68%) | 22,721 |
1 Apr 2008 | INR | 18.6 | 19.55 | 17.5 | 17.9 | 17.9 | -1.1 (-5.79%) | 40,302 |
31 Mar 2008 | INR | 17.25 | 19.2 | 17.25 | 19 | 19 | +0.25 (+1.33%) | 3,662 |
28 Mar 2008 | INR | 17.75 | 19.5 | 17.75 | 18.75 | 18.75 | +1.85 (+10.95%) | 5,873 |
27 Mar 2008 | INR | 17.5 | 18.5 | 16.9 | 16.9 | 16.9 | -0.6 (-3.43%) | 22,880 |
26 Mar 2008 | INR | 17.3 | 18.45 | 17.3 | 17.5 | 17.5 | -0.3 (-1.69%) | 5,791 |
25 Mar 2008 | INR | 17 | 18 | 17 | 17.8 | 17.8 | +0.8 (+4.71%) | 13,082 |
24 Mar 2008 | INR | 19.65 | 19.65 | 16.6 | 17 | 17 | +0.2 (+1.19%) | 32,476 |
19 Mar 2008 | INR | 17.25 | 17.9 | 16.8 | 16.8 | 16.8 | -0.5 (-2.89%) | 4,978 |
18 Mar 2008 | INR | 15.6 | 17.55 | 15.6 | 17.3 | 17.3 | -1 (-5.46%) | 27,648 |
14 Mar 2008 | INR | 18.2 | 18.7 | 17.9 | 18.3 | 18.3 | +0.3 (+1.67%) | 7,891 |
13 Mar 2008 | INR | 19.6 | 19.6 | 17.8 | 18 | 18 | -1.05 (-5.51%) | 54,338 |
12 Mar 2008 | INR | 19.5 | 19.9 | 19 | 19.05 | 19.05 | +0.35 (+1.87%) | 17,425 |
11 Mar 2008 | INR | 19.6 | 21.2 | 18 | 18.7 | 18.7 | -0.45 (-2.35%) | 31,288 |
10 Mar 2008 | INR | 18.85 | 20 | 18.5 | 19.15 | 19.15 | +0.55 (+2.96%) | 60,787 |
7 Mar 2008 | INR | 20.5 | 21 | 17.25 | 18.6 | 18.6 | -2.85 (-13.29%) | 36,556 |
5 Mar 2008 | INR | 22.1 | 22.1 | 21 | 21.45 | 21.45 | -1.05 (-4.67%) | 10,005 |
4 Mar 2008 | INR | 20.4 | 22.5 | 20.15 | 22.5 | 22.5 | +0.35 (+1.58%) | 26,078 |
3 Mar 2008 | INR | 19.1 | 24.25 | 19.1 | 22.15 | 22.15 | -0.85 (-3.70%) | 9,653 |
29 Feb 2008 | INR | 23.9 | 23.9 | 22.9 | 23 | 23 | +0.05 (+0.22%) | 4,603 |
28 Feb 2008 | INR | 23.75 | 24.35 | 22.85 | 22.95 | 22.95 | -0.75 (-3.16%) | 9,939 |
27 Feb 2008 | INR | 25.25 | 25.8 | 23.5 | 23.7 | 23.7 | -2.05 (-7.96%) | 17,681 |
26 Feb 2008 | INR | 24.95 | 27.4 | 24 | 25.75 | 25.75 | +1.75 (+7.29%) | 42,532 |
25 Feb 2008 | INR | 21 | 25.3 | 20 | 24 | 24 | +2.9 (+13.74%) | 45,754 |
22 Feb 2008 | INR | 20.25 | 22 | 20.25 | 21.1 | 21.1 | -0.45 (-2.09%) | 14,785 |
21 Feb 2008 | INR | 22.35 | 22.5 | 21.25 | 21.55 | 21.55 | -1.05 (-4.65%) | 8,471 |