Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2008 | INR | 45.95 | 46.15 | 44.15 | 44.5 | 44.5 | -0.85 (-1.87%) | 1,090,087 |
24 Apr 2008 | INR | 46.05 | 46.75 | 45.15 | 45.35 | 45.35 | -0.3 (-0.66%) | 2,029,321 |
23 Apr 2008 | INR | 46.8 | 48.25 | 45.25 | 45.65 | 45.65 | +0.65 (+1.44%) | 4,402,097 |
22 Apr 2008 | INR | 53.55 | 53.55 | 44.65 | 45 | 45 | +0.2 (+0.45%) | 4,162,379 |
21 Apr 2008 | INR | 45.9 | 46.3 | 43.75 | 44.8 | 44.8 | -0.25 (-0.55%) | 771,007 |
17 Apr 2008 | INR | 46.2 | 46.5 | 44.7 | 45.05 | 45.05 | -0.2 (-0.44%) | 786,038 |
16 Apr 2008 | INR | 44.8 | 46.35 | 43.05 | 45.25 | 45.25 | +1.2 (+2.72%) | 1,472,217 |
15 Apr 2008 | INR | 44.4 | 44.8 | 43.15 | 44.05 | 44.05 | -0.4 (-0.90%) | 857,938 |
11 Apr 2008 | INR | 44.6 | 46.95 | 43.75 | 44.45 | 44.45 | +1.35 (+3.13%) | 3,239,506 |
10 Apr 2008 | INR | 39.25 | 44.4 | 39.15 | 43.1 | 43.1 | +4.2 (+10.80%) | 2,287,875 |
9 Apr 2008 | INR | 39 | 40.4 | 38.5 | 38.9 | 38.9 | -0.25 (-0.64%) | 319,916 |
8 Apr 2008 | INR | 40 | 40.75 | 39 | 39.15 | 39.15 | +0.05 (+0.13%) | 349,423 |
7 Apr 2008 | INR | 39.75 | 40.35 | 38.85 | 39.1 | 39.1 | -0.1 (-0.26%) | 751,342 |
4 Apr 2008 | INR | 41.95 | 41.95 | 39 | 39.2 | 39.2 | -1.05 (-2.61%) | 967,019 |
3 Apr 2008 | INR | 38 | 42 | 37.75 | 40.25 | 40.25 | +2.75 (+7.33%) | 1,798,723 |
2 Apr 2008 | INR | 40.15 | 41 | 37.05 | 37.5 | 37.5 | -0.9 (-2.34%) | 415,280 |
1 Apr 2008 | INR | 40.45 | 41.45 | 38.05 | 38.4 | 38.4 | -1.7 (-4.24%) | 445,154 |
31 Mar 2008 | INR | 40.8 | 41.85 | 39.75 | 40.1 | 40.1 | -0.85 (-2.08%) | 577,918 |
28 Mar 2008 | INR | 40 | 41.6 | 39.75 | 40.95 | 40.95 | +1.45 (+3.67%) | 786,524 |
27 Mar 2008 | INR | 39 | 40.95 | 38.1 | 39.5 | 39.5 | +0.25 (+0.64%) | 696,049 |
26 Mar 2008 | INR | 38 | 40.8 | 37.15 | 39.25 | 39.25 | +1.4 (+3.70%) | 878,236 |
25 Mar 2008 | INR | 35.5 | 38.45 | 34.3 | 37.85 | 37.85 | +3.15 (+9.08%) | 1,098,025 |
24 Mar 2008 | INR | 35.8 | 35.8 | 32.8 | 34.7 | 34.7 | -0.1 (-0.29%) | 385,955 |
19 Mar 2008 | INR | 39 | 39 | 34.5 | 34.8 | 34.8 | -1.9 (-5.18%) | 666,086 |
18 Mar 2008 | INR | 39 | 40.4 | 36.1 | 36.7 | 36.7 | -3.65 (-9.05%) | 10,910,812 |
14 Mar 2008 | INR | 41 | 41.8 | 39.3 | 40.35 | 40.35 | -0.05 (-0.12%) | 475,819 |
13 Mar 2008 | INR | 41 | 43.4 | 38.2 | 40.4 | 40.4 | -1.1 (-2.65%) | 929,671 |
12 Mar 2008 | INR | 45 | 45.95 | 41.15 | 41.5 | 41.5 | -1.6 (-3.71%) | 913,191 |
11 Mar 2008 | INR | 40.9 | 44.6 | 40 | 43.1 | 43.1 | +2.55 (+6.29%) | 2,791,756 |
10 Mar 2008 | INR | 35.9 | 43 | 34.75 | 40.55 | 40.55 | +4.55 (+12.64%) | 2,069,254 |