Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2008 | INR | 13.6 | 14 | 12.2 | 12.4 | 12.4 | -1.1 (-8.15%) | 20,395 |
19 Mar 2008 | INR | 12.95 | 14.1 | 12.65 | 13.5 | 13.5 | +0.05 (+0.37%) | 11,322 |
18 Mar 2008 | INR | 13.2 | 14.2 | 13.2 | 13.45 | 13.45 | -1.05 (-7.24%) | 8,043 |
14 Mar 2008 | INR | 15.15 | 15.5 | 14.5 | 14.5 | 14.5 | -0.7 (-4.61%) | 9,669 |
13 Mar 2008 | INR | 15.9 | 15.9 | 14.9 | 15.2 | 15.2 | -1.3 (-7.88%) | 4,804 |
12 Mar 2008 | INR | 15.85 | 16.5 | 15.85 | 16.5 | 16.5 | +1.55 (+10.37%) | 6,183 |
11 Mar 2008 | INR | 14.95 | 15.75 | 14.55 | 14.95 | 14.95 | +0.6 (+4.18%) | 11,290 |
10 Mar 2008 | INR | 14.55 | 14.55 | 13.75 | 14.35 | 14.35 | -0.9 (-5.90%) | 12,521 |
7 Mar 2008 | INR | 15.45 | 16.25 | 15.25 | 15.25 | 15.25 | -1 (-6.15%) | 5,488 |
5 Mar 2008 | INR | 15.95 | 16.35 | 15.85 | 16.25 | 16.25 | -0.15 (-0.91%) | 10,139 |
4 Mar 2008 | INR | 16.65 | 17.45 | 16.4 | 16.4 | 16.4 | -0.75 (-4.37%) | 3,875 |
3 Mar 2008 | INR | 17.35 | 17.8 | 17.15 | 17.15 | 17.15 | -0.85 (-4.72%) | 8,249 |
29 Feb 2008 | INR | 18.4 | 18.45 | 17.75 | 18 | 18 | -0.4 (-2.17%) | 4,005 |
28 Feb 2008 | INR | 18.7 | 18.7 | 17.8 | 18.4 | 18.4 | +0.1 (+0.55%) | 5,005 |
27 Feb 2008 | INR | 17.85 | 18.8 | 17.85 | 18.3 | 18.3 | +0.05 (+0.27%) | 2,358 |
26 Feb 2008 | INR | 17.55 | 18.4 | 17.55 | 18.25 | 18.25 | +0.2 (+1.11%) | 5,260 |
25 Feb 2008 | INR | 18.3 | 18.5 | 17.7 | 18.05 | 18.05 | -0.15 (-0.82%) | 11,756 |
22 Feb 2008 | INR | 18.35 | 18.4 | 17.55 | 18.2 | 18.2 | -0.15 (-0.82%) | 4,543 |
21 Feb 2008 | INR | 17.5 | 18.7 | 17.3 | 18.35 | 18.35 | -0.05 (-0.27%) | 8,851 |
20 Feb 2008 | INR | 18.3 | 18.8 | 18 | 18.4 | 18.4 | -0.2 (-1.08%) | 3,816 |
19 Feb 2008 | INR | 19.8 | 19.8 | 18.5 | 18.6 | 18.6 | -0.3 (-1.59%) | 9,022 |
18 Feb 2008 | INR | 17.9 | 19.15 | 17.65 | 18.9 | 18.9 | +0.6 (+3.28%) | 5,111 |
15 Feb 2008 | INR | 17 | 18.3 | 17 | 18.3 | 18.3 | +0.85 (+4.87%) | 8,768 |
14 Feb 2008 | INR | 16.5 | 17.45 | 16.5 | 17.45 | 17.45 | +0.8 (+4.80%) | 6,502 |
13 Feb 2008 | INR | 17.5 | 17.5 | 16.65 | 16.65 | 16.65 | -0.85 (-4.86%) | 10,686 |
12 Feb 2008 | INR | 18 | 18 | 17.5 | 17.5 | 17.5 | -0.9 (-4.89%) | 7,810 |
11 Feb 2008 | INR | 19 | 19.6 | 18.4 | 18.4 | 18.4 | -0.9 (-4.66%) | 7,716 |
8 Feb 2008 | INR | 19.75 | 20.3 | 19.05 | 19.3 | 19.3 | -1 (-4.93%) | 10,195 |
7 Feb 2008 | INR | 20.25 | 20.55 | 19.7 | 20.3 | 20.3 | +0.55 (+2.78%) | 16,376 |
6 Feb 2008 | INR | 20.35 | 20.7 | 19.3 | 19.75 | 19.75 | -0.3 (-1.50%) | 15,306 |