Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2008 | INR | 3.61 | 3.61 | 3.61 | 3.61 | 36.1 | -0.18 (-4.75%) | 11,601 |
29 Jan 2008 | INR | 3.79 | 4 | 3.79 | 3.79 | 37.9 | -0.19 (-4.77%) | 56,526 |
28 Jan 2008 | INR | 3.98 | 3.98 | 3.98 | 3.98 | 39.8 | -0.2 (-4.78%) | 7,200 |
25 Jan 2008 | INR | 4.18 | 4.18 | 4.18 | 4.18 | 41.8 | -0.21 (-4.78%) | 13,285 |
24 Jan 2008 | INR | 4.62 | 4.62 | 4.39 | 4.39 | 43.9 | -0.23 (-4.98%) | 25,223 |
23 Jan 2008 | INR | 4.86 | 4.86 | 4.62 | 4.62 | 46.2 | -0.24 (-4.94%) | 4,418 |
22 Jan 2008 | INR | 4.86 | 4.86 | 4.86 | 4.86 | 48.6 | -0.25 (-4.89%) | 600 |
21 Jan 2008 | INR | 5.11 | 5.11 | 5.11 | 5.11 | 51.1 | -0.26 (-4.84%) | 9,717 |
18 Jan 2008 | INR | 5.4 | 5.74 | 5.37 | 5.37 | 53.7 | -0.46 (-7.89%) | 350,627 |
17 Jan 2008 | INR | 5.4 | 5.96 | 5.4 | 5.83 | 58.3 | +0.15 (+2.64%) | 341,978 |
16 Jan 2008 | INR | 5.68 | 5.68 | 5.68 | 5.68 | 56.8 | -0.29 (-4.86%) | 7,229 |
15 Jan 2008 | INR | 5.97 | 5.97 | 5.97 | 5.97 | 59.7 | -0.31 (-4.94%) | 27,185 |
14 Jan 2008 | INR | 6.28 | 6.28 | 6.28 | 6.28 | 62.8 | -0.33 (-4.99%) | 15,587 |
11 Jan 2008 | INR | 6.61 | 6.61 | 6.61 | 6.61 | 66.1 | -0.34 (-4.89%) | 9,920 |
10 Jan 2008 | INR | 6.95 | 6.95 | 6.95 | 6.95 | 69.5 | -0.36 (-4.92%) | 22,560 |
9 Jan 2008 | INR | 7.31 | 7.31 | 7.31 | 7.31 | 73.1 | -0.38 (-4.94%) | 40,485 |
8 Jan 2008 | INR | 8.49 | 8.49 | 7.69 | 7.69 | 76.9 | -0.4 (-4.94%) | 618,087 |
7 Jan 2008 | INR | 8.09 | 8.09 | 7.33 | 8.09 | 80.9 | +0.38 (+4.93%) | 1,078,219 |
4 Jan 2008 | INR | 7.71 | 7.71 | 7.03 | 7.71 | 77.1 | +0.36 (+4.90%) | 979,432 |
3 Jan 2008 | INR | 7.35 | 7.35 | 7.35 | 7.35 | 73.5 | +0.35 (+5%) | 280,735 |
2 Jan 2008 | INR | 7 | 7 | 6.34 | 7 | 70 | +0.33 (+4.95%) | 1,066,990 |
1 Jan 2008 | INR | 6.67 | 6.67 | 6.67 | 6.67 | 66.7 | +0.31 (+4.87%) | 197,216 |
31 Dec 2007 | INR | 6.36 | 6.36 | 6.36 | 6.36 | 63.6 | +0.3 (+4.95%) | 75,203 |
28 Dec 2007 | INR | 6.06 | 6.06 | 5.65 | 6.06 | 60.6 | +0.28 (+4.84%) | 77,049 |
27 Dec 2007 | INR | 5.78 | 5.78 | 5.3 | 5.78 | 57.8 | +0.27 (+4.90%) | 295,309 |
26 Dec 2007 | INR | 5.4 | 5.52 | 5.1 | 5.51 | 55.1 | +0.25 (+4.75%) | 405,119 |
24 Dec 2007 | INR | 5.4 | 5.4 | 4.91 | 5.26 | 52.6 | +0.1 (+1.94%) | 292,948 |
20 Dec 2007 | INR | 5.25 | 5.65 | 5.16 | 5.16 | 51.6 | -0.27 (-4.97%) | 213,061 |
19 Dec 2007 | INR | 5.99 | 5.99 | 5.43 | 5.43 | 54.3 | -0.28 (-4.90%) | 719,394 |
18 Dec 2007 | INR | 6 | 6.24 | 5.71 | 5.71 | 57.1 | -0.3 (-4.99%) | 303,357 |