Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2008 | INR | 2.4 | 2.6 | 2.4 | 2.5 | 2.5 | +0.1 (+4.17%) | 216,720 |
15 Feb 2008 | INR | 2.4 | 2.65 | 2.4 | 2.4 | 2.4 | -0.15 (-5.88%) | 372,546 |
14 Feb 2008 | INR | 2.35 | 2.6 | 2.35 | 2.55 | 2.55 | +0.1 (+4.08%) | 155,056 |
13 Feb 2008 | INR | 2.5 | 2.5 | 2.45 | 2.45 | 2.45 | -0.1 (-3.92%) | 35,963 |
12 Feb 2008 | INR | 2.6 | 2.6 | 2.55 | 2.55 | 2.55 | -0.1 (-3.77%) | 18,775 |
11 Feb 2008 | INR | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -0.1 (-3.64%) | 39,318 |
8 Feb 2008 | INR | 2.95 | 2.95 | 2.75 | 2.75 | 2.75 | -0.15 (-5.17%) | 144,294 |
7 Feb 2008 | INR | 3 | 3 | 2.75 | 2.9 | 2.9 | +0.05 (+1.75%) | 560,982 |
6 Feb 2008 | INR | 2.6 | 2.85 | 2.6 | 2.85 | 2.85 | +0.15 (+5.56%) | 282,493 |
5 Feb 2008 | INR | 2.65 | 2.7 | 2.5 | 2.7 | 2.7 | +0.2 (+8%) | 272,832 |
4 Feb 2008 | INR | 2.4 | 2.65 | 2.4 | 2.5 | 2.5 | 0.0 (0.0%) | 1,034,238 |
1 Feb 2008 | INR | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | -0.1 (-3.85%) | 29,087 |
31 Jan 2008 | INR | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | -0.1 (-3.70%) | 17,615 |
30 Jan 2008 | INR | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | -0.1 (-3.57%) | 8,639 |
29 Jan 2008 | INR | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | -0.15 (-5.08%) | 68,529 |
28 Jan 2008 | INR | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.15 (-4.84%) | 12,076 |
25 Jan 2008 | INR | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | -0.15 (-4.62%) | 13,013 |
24 Jan 2008 | INR | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.15 (-4.41%) | 12,272 |
23 Jan 2008 | INR | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | -0.15 (-4.23%) | 40,411 |
22 Jan 2008 | INR | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.15 (-4.05%) | 2,419 |
21 Jan 2008 | INR | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | -0.15 (-3.90%) | 25,287 |
18 Jan 2008 | INR | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.2 (-4.94%) | 57,997 |
17 Jan 2008 | INR | 4.05 | 4.25 | 4.05 | 4.05 | 4.05 | -0.2 (-4.71%) | 1,151,282 |
16 Jan 2008 | INR | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.2 (-4.49%) | 7,486 |
15 Jan 2008 | INR | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.2 (-4.30%) | 19,038 |
14 Jan 2008 | INR | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.2 (-4.12%) | 32,499 |
11 Jan 2008 | INR | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.25 (-4.90%) | 41,035 |
10 Jan 2008 | INR | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | -0.25 (-4.67%) | 41,775 |
9 Jan 2008 | INR | 5.35 | 5.5 | 5.35 | 5.35 | 5.35 | -0.25 (-4.46%) | 161,287 |
8 Jan 2008 | INR | 6.15 | 6.15 | 5.6 | 5.6 | 5.6 | -0.25 (-4.27%) | 2,115,208 |