Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2008 | INR | 21.28 | 21.8 | 21.28 | 21.41 | 21.41 | -0.94 (-4.21%) | 5,035 |
4 Mar 2008 | INR | 22.48 | 22.84 | 21.85 | 22.35 | 22.35 | -0.61 (-2.66%) | 6,070 |
3 Mar 2008 | INR | 23.05 | 24.97 | 22.86 | 22.96 | 22.96 | -1.1 (-4.57%) | 6,370 |
29 Feb 2008 | INR | 24.4 | 24.4 | 24.02 | 24.06 | 24.06 | -1.21 (-4.79%) | 1,180 |
28 Feb 2008 | INR | 23.16 | 25.28 | 23.16 | 25.27 | 25.27 | +1.2 (+4.99%) | 9,335 |
27 Feb 2008 | INR | 23.14 | 24.78 | 23.14 | 24.07 | 24.07 | +0.06 (+0.25%) | 2,810 |
26 Feb 2008 | INR | 23.65 | 24.01 | 23.65 | 24.01 | 24.01 | +0.09 (+0.38%) | 400 |
25 Feb 2008 | INR | 23.13 | 24 | 23.13 | 23.92 | 23.92 | -0.08 (-0.33%) | 360 |
22 Feb 2008 | INR | 24.6 | 24.6 | 24 | 24 | 24 | -0.6 (-2.44%) | 300 |
21 Feb 2008 | INR | 24.4 | 24.6 | 24.01 | 24.6 | 24.6 | +1.09 (+4.64%) | 3,145 |
20 Feb 2008 | INR | 23.01 | 24.03 | 23.01 | 23.51 | 23.51 | -0.5 (-2.08%) | 1,140 |
19 Feb 2008 | INR | 24.1 | 25.4 | 24.01 | 24.01 | 24.01 | -0.85 (-3.42%) | 3,960 |
18 Feb 2008 | INR | 24.1 | 25.44 | 23.3 | 24.86 | 24.86 | +0.64 (+2.64%) | 3,450 |
15 Feb 2008 | INR | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.0 (0.0%) | 0 |
14 Feb 2008 | INR | 24.18 | 24.22 | 23.96 | 24.22 | 24.22 | +1.16 (+5.03%) | 5,660 |
13 Feb 2008 | INR | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.54 (-2.29%) | 1,000 |
12 Feb 2008 | INR | 24.38 | 25.4 | 23.2 | 23.6 | 23.6 | -0.7 (-2.88%) | 8,375 |
11 Feb 2008 | INR | 24.32 | 24.32 | 24.3 | 24.3 | 24.3 | -1.1 (-4.33%) | 750 |
8 Feb 2008 | INR | 25.55 | 25.55 | 25.4 | 25.4 | 25.4 | -1.12 (-4.22%) | 2,020 |
7 Feb 2008 | INR | 27.58 | 27.72 | 26.24 | 26.52 | 26.52 | +0.12 (+0.45%) | 2,110 |
6 Feb 2008 | INR | 26.14 | 26.98 | 26.14 | 26.4 | 26.4 | +0.04 (+0.15%) | 600 |
5 Feb 2008 | INR | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | +1.26 (+5.02%) | 100 |
4 Feb 2008 | INR | 24.96 | 25.1 | 24.96 | 25.1 | 25.1 | +1.2 (+5.02%) | 775 |
1 Feb 2008 | INR | 24.62 | 25 | 23.62 | 23.9 | 23.9 | -0.86 (-3.47%) | 5,605 |
31 Jan 2008 | INR | 26 | 26 | 24.62 | 24.76 | 24.76 | -1.04 (-4.03%) | 1,750 |
30 Jan 2008 | INR | 26.9 | 28 | 25.8 | 25.8 | 25.8 | -1.14 (-4.23%) | 3,505 |
29 Jan 2008 | INR | 25.11 | 26.96 | 25.11 | 26.94 | 26.94 | +0.74 (+2.82%) | 1,375 |
28 Jan 2008 | INR | 26.4 | 26.4 | 25.46 | 26.2 | 26.2 | -0.6 (-2.24%) | 2,825 |
25 Jan 2008 | INR | 24.7 | 26.8 | 24.68 | 26.8 | 26.8 | +1.17 (+4.56%) | 4,540 |
24 Jan 2008 | INR | 28.08 | 28.4 | 24.6 | 25.63 | 25.63 | -0.68 (-2.58%) | 4,295 |