Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2008 | INR | 40.5 | 41.3 | 39.1 | 39.3 | 39.3 | -1.2 (-2.96%) | 518,164 |
22 May 2008 | INR | 41.45 | 41.85 | 40.25 | 40.5 | 40.5 | -1.4 (-3.34%) | 624,652 |
21 May 2008 | INR | 41 | 42.3 | 40.65 | 41.9 | 41.9 | +0.4 (+0.96%) | 676,096 |
20 May 2008 | INR | 41.65 | 42.75 | 41.1 | 41.5 | 41.5 | -0.15 (-0.36%) | 503,087 |
16 May 2008 | INR | 42.25 | 42.75 | 41.3 | 41.65 | 41.65 | -0.15 (-0.36%) | 1,076,184 |
15 May 2008 | INR | 40.5 | 42.35 | 40.5 | 41.8 | 41.8 | +1.6 (+3.98%) | 1,055,359 |
14 May 2008 | INR | 40.2 | 40.75 | 39.05 | 40.2 | 40.2 | +0.1 (+0.25%) | 462,306 |
13 May 2008 | INR | 41 | 42.15 | 39.65 | 40.1 | 40.1 | -0.25 (-0.62%) | 850,813 |
12 May 2008 | INR | 41.9 | 41.9 | 37.75 | 40.35 | 40.35 | +0.5 (+1.25%) | 800,837 |
9 May 2008 | INR | 41.5 | 42.75 | 39.1 | 39.85 | 39.85 | -2.25 (-5.34%) | 495,828 |
8 May 2008 | INR | 42.7 | 42.8 | 41.9 | 42.1 | 42.1 | -1.2 (-2.77%) | 569,132 |
7 May 2008 | INR | 44.4 | 44.65 | 43 | 43.3 | 43.3 | -0.5 (-1.14%) | 615,134 |
6 May 2008 | INR | 45 | 45.5 | 43.25 | 43.8 | 43.8 | -1.4 (-3.10%) | 824,360 |
5 May 2008 | INR | 45.25 | 46.3 | 44.65 | 45.2 | 45.2 | +0.35 (+0.78%) | 1,601,837 |
2 May 2008 | INR | 45.7 | 46 | 44.6 | 44.85 | 44.85 | +0.2 (+0.45%) | 1,130,013 |
30 Apr 2008 | INR | 44.35 | 46 | 43.75 | 44.65 | 44.65 | +1 (+2.29%) | 2,477,478 |
29 Apr 2008 | INR | 44 | 44.35 | 42.45 | 43.65 | 43.65 | +0.1 (+0.23%) | 851,876 |
28 Apr 2008 | INR | 44.9 | 44.9 | 43.4 | 43.55 | 43.55 | -0.65 (-1.47%) | 575,799 |
25 Apr 2008 | INR | 44.1 | 45.9 | 43.5 | 44.2 | 44.2 | +0.7 (+1.61%) | 1,972,203 |
24 Apr 2008 | INR | 46.05 | 46.6 | 43.05 | 43.5 | 43.5 | -2.35 (-5.13%) | 1,984,816 |
23 Apr 2008 | INR | 45.75 | 47.4 | 44.5 | 45.85 | 45.85 | +0.6 (+1.33%) | 3,528,939 |
22 Apr 2008 | INR | 45 | 46.45 | 44.3 | 45.25 | 45.25 | +0.85 (+1.91%) | 3,268,121 |
21 Apr 2008 | INR | 41.8 | 45.2 | 40.75 | 44.4 | 44.4 | +3.3 (+8.03%) | 4,592,628 |
17 Apr 2008 | INR | 40.95 | 42 | 40 | 41.1 | 41.1 | +1.45 (+3.66%) | 2,754,821 |
16 Apr 2008 | INR | 38.1 | 40.85 | 38.1 | 39.65 | 39.65 | +2.15 (+5.73%) | 3,631,284 |
15 Apr 2008 | INR | 35.5 | 37.8 | 35.1 | 37.5 | 37.5 | +1.5 (+4.17%) | 1,266,651 |
11 Apr 2008 | INR | 36.6 | 37.1 | 35.8 | 36 | 36 | +0.05 (+0.14%) | 833,864 |
10 Apr 2008 | INR | 36 | 37.15 | 35.55 | 35.95 | 35.95 | +0.1 (+0.28%) | 895,609 |
9 Apr 2008 | INR | 35.05 | 36.4 | 35.05 | 35.85 | 35.85 | +0.75 (+2.14%) | 593,240 |
8 Apr 2008 | INR | 35 | 36.2 | 34.85 | 35.1 | 35.1 | 0.0 (0.0%) | 594,275 |