Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2008 | INR | 78.3 | 82 | 76.4 | 78.1 | 15.62 | -2.3 (-2.86%) | 63,515 |
23 Apr 2008 | INR | 78.25 | 82 | 78.2 | 80.4 | 16.08 | -0.8 (-0.99%) | 24,865 |
22 Apr 2008 | INR | 82 | 84 | 79.6 | 81.2 | 16.24 | -0.7 (-0.85%) | 35,355 |
21 Apr 2008 | INR | 75.1 | 81.9 | 75 | 81.9 | 16.38 | +3.9 (+5%) | 51,105 |
17 Apr 2008 | INR | 80 | 80 | 76.6 | 78 | 15.6 | -0.05 (-0.06%) | 27,205 |
16 Apr 2008 | INR | 81.5 | 84 | 77.2 | 78.05 | 15.61 | -3.1 (-3.82%) | 58,580 |
15 Apr 2008 | INR | 71.55 | 82 | 71.5 | 81.15 | 16.23 | +4.55 (+5.94%) | 90,690 |
11 Apr 2008 | INR | 72 | 77 | 70.05 | 76.6 | 15.32 | +5.9 (+8.35%) | 116,935 |
10 Apr 2008 | INR | 70 | 71.7 | 69.45 | 70.7 | 14.14 | +1.25 (+1.80%) | 70,930 |
9 Apr 2008 | INR | 68 | 69.9 | 65.05 | 69.45 | 13.89 | +2.45 (+3.66%) | 62,215 |
8 Apr 2008 | INR | 65.3 | 69.15 | 65.3 | 67 | 13.4 | +2.25 (+3.47%) | 67,150 |
7 Apr 2008 | INR | 65.1 | 66.65 | 61 | 64.75 | 12.95 | -2.9 (-4.29%) | 38,055 |
4 Apr 2008 | INR | 70.05 | 70.05 | 66.5 | 67.65 | 13.53 | -2.3 (-3.29%) | 42,845 |
3 Apr 2008 | INR | 66.65 | 73.45 | 66.65 | 69.95 | 13.99 | -1.4 (-1.96%) | 31,370 |
2 Apr 2008 | INR | 77.5 | 77.5 | 70.1 | 71.35 | 14.27 | -1.35 (-1.86%) | 40,460 |
1 Apr 2008 | INR | 75 | 75.85 | 70 | 72.7 | 14.54 | +0.9 (+1.25%) | 96,950 |
31 Mar 2008 | INR | 71 | 79 | 68 | 71.8 | 14.36 | -0.1 (-0.14%) | 477,900 |
28 Mar 2008 | INR | 63.3 | 73.4 | 62.75 | 71.9 | 14.38 | +10.5 (+17.10%) | 655,540 |
27 Mar 2008 | INR | 50.45 | 61.75 | 50.45 | 61.4 | 12.28 | +9.95 (+19.34%) | 550,530 |
26 Mar 2008 | INR | 48.55 | 53.95 | 48.55 | 51.45 | 10.29 | +2.95 (+6.08%) | 167,325 |
25 Mar 2008 | INR | 48.8 | 50.55 | 47 | 48.5 | 9.7 | +1.15 (+2.43%) | 146,840 |
24 Mar 2008 | INR | 50 | 52.65 | 46 | 47.35 | 9.47 | -1.65 (-3.37%) | 114,515 |
19 Mar 2008 | INR | 59.6 | 59.6 | 46.65 | 49 | 9.8 | -6.5 (-11.71%) | 137,500 |
18 Mar 2008 | INR | 58.8 | 60.45 | 54.15 | 55.5 | 11.1 | -1.95 (-3.39%) | 150,450 |
17 Mar 2008 | INR | 64.3 | 65 | 56.1 | 57.45 | 11.49 | -10.15 (-15.01%) | 93,370 |
14 Mar 2008 | INR | 68 | 68.9 | 65 | 67.6 | 13.52 | +1.05 (+1.58%) | 41,135 |
13 Mar 2008 | INR | 70.7 | 71.5 | 65.65 | 66.55 | 13.31 | -5.05 (-7.05%) | 68,405 |
12 Mar 2008 | INR | 76 | 77 | 71 | 71.6 | 14.32 | -1.7 (-2.32%) | 71,190 |
11 Mar 2008 | INR | 70.1 | 80.2 | 70.1 | 73.3 | 14.66 | +4.8 (+7.01%) | 101,860 |
10 Mar 2008 | INR | 67.7 | 70.7 | 60.3 | 68.5 | 13.7 | -2.2 (-3.11%) | 112,715 |