Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2008 | INR | 21.6 | 22.3 | 20.55 | 20.55 | 20.55 | -0.55 (-2.61%) | 28,656 |
23 Apr 2008 | INR | 19 | 21.1 | 18.6 | 21.1 | 21.1 | +1.95 (+10.18%) | 38,699 |
22 Apr 2008 | INR | 19.25 | 19.25 | 18.35 | 19.15 | 19.15 | +0.3 (+1.59%) | 10,992 |
21 Apr 2008 | INR | 18.3 | 19 | 17.7 | 18.85 | 18.85 | +0.9 (+5.01%) | 18,651 |
17 Apr 2008 | INR | 18.4 | 18.4 | 17.5 | 17.95 | 17.95 | +0.55 (+3.16%) | 7,836 |
16 Apr 2008 | INR | 18.35 | 18.35 | 17 | 17.4 | 17.4 | +0.3 (+1.75%) | 8,141 |
15 Apr 2008 | INR | 17.4 | 17.4 | 16.8 | 17.1 | 17.1 | -0.4 (-2.29%) | 9,171 |
11 Apr 2008 | INR | 17.9 | 17.9 | 17.15 | 17.5 | 17.5 | +0.7 (+4.17%) | 3,726 |
10 Apr 2008 | INR | 16.9 | 17.3 | 16.35 | 16.8 | 16.8 | -0.45 (-2.61%) | 8,947 |
9 Apr 2008 | INR | 17.85 | 17.85 | 16.9 | 17.25 | 17.25 | +0.2 (+1.17%) | 3,443 |
8 Apr 2008 | INR | 17.05 | 17.95 | 16.85 | 17.05 | 17.05 | +0.3 (+1.79%) | 12,446 |
7 Apr 2008 | INR | 17.5 | 17.9 | 16.75 | 16.75 | 16.75 | -0.75 (-4.29%) | 12,720 |
4 Apr 2008 | INR | 17.75 | 17.75 | 17.1 | 17.5 | 17.5 | 0.0 (0.0%) | 5,854 |
3 Apr 2008 | INR | 17.05 | 17.7 | 16.8 | 17.5 | 17.5 | -0.25 (-1.41%) | 8,237 |
2 Apr 2008 | INR | 18 | 18.55 | 17.2 | 17.75 | 17.75 | +0.35 (+2.01%) | 10,784 |
1 Apr 2008 | INR | 17.15 | 17.85 | 16.8 | 17.4 | 17.4 | -0.25 (-1.42%) | 1,964 |
31 Mar 2008 | INR | 17.5 | 18.25 | 17.1 | 17.65 | 17.65 | +0.4 (+2.32%) | 12,443 |
28 Mar 2008 | INR | 17.5 | 17.8 | 16.7 | 17.25 | 17.25 | +0.35 (+2.07%) | 9,054 |
27 Mar 2008 | INR | 16.5 | 17.65 | 16.35 | 16.9 | 16.9 | 0.0 (0.0%) | 10,599 |
26 Mar 2008 | INR | 17.65 | 18 | 16.4 | 16.9 | 16.9 | +0.3 (+1.81%) | 30,858 |
25 Mar 2008 | INR | 15.4 | 16.85 | 15.4 | 16.6 | 16.6 | -0.15 (-0.90%) | 20,712 |
24 Mar 2008 | INR | 18.9 | 18.9 | 16.75 | 16.75 | 16.75 | -0.25 (-1.47%) | 20,124 |
19 Mar 2008 | INR | 19 | 19.9 | 16.35 | 17 | 17 | -1.15 (-6.34%) | 53,318 |
18 Mar 2008 | INR | 18.5 | 19.5 | 17.5 | 18.15 | 18.15 | +0.05 (+0.28%) | 9,165 |
17 Mar 2008 | INR | 18.5 | 19.6 | 17.55 | 18.1 | 18.1 | -1.15 (-5.97%) | 65,961 |
14 Mar 2008 | INR | 20 | 20.2 | 17.65 | 19.25 | 19.25 | -0.75 (-3.75%) | 5,511 |
13 Mar 2008 | INR | 19.5 | 21 | 19.1 | 20 | 20 | -0.3 (-1.48%) | 17,597 |
12 Mar 2008 | INR | 21 | 21.8 | 20.25 | 20.3 | 20.3 | +0.5 (+2.53%) | 41,762 |
11 Mar 2008 | INR | 19.8 | 19.8 | 17.15 | 19.8 | 19.8 | +1.8 (+10%) | 20,356 |
10 Mar 2008 | INR | 17.9 | 19 | 17 | 18 | 18 | -0.8 (-4.26%) | 54,486 |