Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2008 | INR | 14 | 14.05 | 14 | 14.05 | 14.05 | -1.35 (-8.77%) | 290 |
16 May 2008 | INR | 15.4 | 15.4 | 15.4 | 15.4 | 15.4 | -0.4 (-2.53%) | 7 |
15 May 2008 | INR | 14.25 | 15.85 | 13.1 | 15.8 | 15.8 | +1.01 (+6.83%) | 450 |
14 May 2008 | INR | 13.5 | 14.79 | 13.5 | 14.79 | 14.79 | +0.54 (+3.79%) | 825 |
13 May 2008 | INR | 13 | 14.25 | 11.92 | 14.25 | 14.25 | +1.06 (+8.04%) | 1,481 |
12 May 2008 | INR | 14 | 14 | 13.19 | 13.19 | 13.19 | -1.31 (-9.03%) | 1,275 |
9 May 2008 | INR | 14.8 | 14.8 | 14.5 | 14.5 | 14.5 | -0.95 (-6.15%) | 1,000 |
8 May 2008 | INR | 13.4 | 15.45 | 13.4 | 15.45 | 15.45 | +0.7 (+4.75%) | 2,301 |
7 May 2008 | INR | 14 | 14.75 | 13.95 | 14.75 | 14.75 | +0.55 (+3.87%) | 2,724 |
6 May 2008 | INR | 14.25 | 14.25 | 12.92 | 14.2 | 14.2 | +0.61 (+4.49%) | 482 |
5 May 2008 | INR | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -0.71 (-4.97%) | 751 |
2 May 2008 | INR | 14.5 | 14.5 | 14.2 | 14.3 | 14.3 | +0.4 (+2.88%) | 600 |
30 Apr 2008 | INR | 14.9 | 14.9 | 13.9 | 13.9 | 13.9 | -0.7 (-4.79%) | 2,630 |
29 Apr 2008 | INR | 14.7 | 14.7 | 14.05 | 14.6 | 14.6 | +0.6 (+4.29%) | 1,577 |
25 Apr 2008 | INR | 13.5 | 14 | 13.5 | 14 | 14 | 0.0 (0.0%) | 400 |
24 Apr 2008 | INR | 14 | 14.3 | 14 | 14 | 14 | +0.3 (+2.19%) | 2,017 |
23 Apr 2008 | INR | 13.63 | 14.4 | 13.63 | 13.7 | 13.7 | -1.05 (-7.12%) | 2,905 |
22 Apr 2008 | INR | 14.3 | 14.75 | 14.3 | 14.75 | 14.75 | -0.25 (-1.67%) | 110 |
21 Apr 2008 | INR | 15 | 16.15 | 15 | 15 | 15 | -0.45 (-2.91%) | 601 |
17 Apr 2008 | INR | 15.8 | 15.8 | 14.49 | 15.45 | 15.45 | +0.25 (+1.64%) | 53 |
16 Apr 2008 | INR | 15.75 | 15.75 | 14.3 | 15.2 | 15.2 | +0.2 (+1.33%) | 457 |
15 Apr 2008 | INR | 15.5 | 15.5 | 14.3 | 15 | 15 | 0.0 (0.0%) | 1,051 |
11 Apr 2008 | INR | 15.3 | 16 | 15 | 15 | 15 | -0.85 (-5.36%) | 964 |
10 Apr 2008 | INR | 14.7 | 15.9 | 14.7 | 15.85 | 15.85 | +0.2 (+1.28%) | 2,381 |
9 Apr 2008 | INR | 15.93 | 15.93 | 15.2 | 15.65 | 15.65 | +0.43 (+2.83%) | 620 |
8 Apr 2008 | INR | 14.5 | 15.22 | 14.5 | 15.22 | 15.22 | +0.72 (+4.97%) | 3,800 |
7 Apr 2008 | INR | 14.5 | 14.5 | 14.1 | 14.5 | 14.5 | +0.69 (+5.00%) | 4,000 |
4 Apr 2008 | INR | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | +0.66 (+5.02%) | 2,350 |
3 Apr 2008 | INR | 14.45 | 14.45 | 13.15 | 13.15 | 13.15 | -0.65 (-4.71%) | 455 |
2 Apr 2008 | INR | 13.2 | 13.8 | 12.8 | 13.8 | 13.8 | +0.5 (+3.76%) | 356 |