Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2008 | INR | 7.15 | 8.66 | 7.15 | 8.11 | 8.11 | +0.23 (+2.92%) | 11,397 |
8 May 2008 | INR | 9.3 | 9.3 | 7.88 | 7.88 | 7.88 | -0.87 (-9.94%) | 7,757 |
7 May 2008 | INR | 8.75 | 8.75 | 8 | 8.75 | 8.75 | +0.23 (+2.70%) | 606 |
6 May 2008 | INR | 9.19 | 9.19 | 8.33 | 8.52 | 8.52 | -0.24 (-2.74%) | 4,811 |
5 May 2008 | INR | 9.22 | 9.22 | 8.36 | 8.76 | 8.76 | -0.03 (-0.34%) | 3,206 |
2 May 2008 | INR | 9.32 | 9.32 | 8.44 | 8.79 | 8.79 | -0.09 (-1.01%) | 352 |
30 Apr 2008 | INR | 8.95 | 8.95 | 8.88 | 8.88 | 8.88 | -0.02 (-0.22%) | 601 |
29 Apr 2008 | INR | 9.39 | 9.39 | 8.51 | 8.9 | 8.9 | -0.05 (-0.56%) | 1,356 |
28 Apr 2008 | INR | 9.25 | 9.25 | 8.6 | 8.95 | 8.95 | -0.05 (-0.56%) | 502 |
25 Apr 2008 | INR | 9.48 | 9.48 | 8.58 | 9 | 9 | -0.03 (-0.33%) | 2,305 |
24 Apr 2008 | INR | 9.97 | 9.97 | 9.03 | 9.03 | 9.03 | -0.47 (-4.95%) | 61 |
23 Apr 2008 | INR | 9.72 | 9.72 | 8.8 | 9.5 | 9.5 | +0.24 (+2.59%) | 1,351 |
22 Apr 2008 | INR | 10.22 | 10.22 | 9.26 | 9.26 | 9.26 | -0.49 (-5.03%) | 2,302 |
21 Apr 2008 | INR | 10.74 | 10.74 | 8.81 | 9.75 | 9.75 | -0.02 (-0.20%) | 1,476 |
17 Apr 2008 | INR | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | +0.88 (+9.90%) | 1 |
16 Apr 2008 | INR | 8.98 | 8.98 | 8.89 | 8.89 | 8.89 | +0.33 (+3.86%) | 16 |
15 Apr 2008 | INR | 9.68 | 9.68 | 7.94 | 8.56 | 8.56 | -0.24 (-2.73%) | 4,104 |
11 Apr 2008 | INR | 9 | 9.25 | 8.2 | 8.8 | 8.8 | 0.0 (0.0%) | 505 |
10 Apr 2008 | INR | 8.15 | 8.8 | 8.15 | 8.8 | 8.8 | +0.65 (+7.98%) | 2,600 |
9 Apr 2008 | INR | 8.5 | 9 | 8.03 | 8.15 | 8.15 | -0.04 (-0.49%) | 1,504 |
8 Apr 2008 | INR | 7.6 | 8.33 | 7.52 | 8.19 | 8.19 | +0.59 (+7.76%) | 2,082 |
7 Apr 2008 | INR | 8.49 | 8.49 | 7.3 | 7.6 | 7.6 | -0.35 (-4.40%) | 6,188 |
4 Apr 2008 | INR | 8.9 | 8.9 | 7.61 | 7.95 | 7.95 | -0.5 (-5.92%) | 2,805 |
3 Apr 2008 | INR | 9.99 | 9.99 | 8.25 | 8.45 | 8.45 | -0.64 (-7.04%) | 4,808 |
2 Apr 2008 | INR | 8.98 | 9.1 | 8.01 | 9.09 | 9.09 | +0.81 (+9.78%) | 17,809 |
1 Apr 2008 | INR | 8.26 | 8.75 | 8.05 | 8.28 | 8.28 | +0.03 (+0.36%) | 4,013 |
31 Mar 2008 | INR | 8.25 | 8.31 | 7.5 | 8.25 | 8.25 | +0.68 (+8.98%) | 2,322 |
28 Mar 2008 | INR | 7.4 | 7.57 | 6.75 | 7.57 | 7.57 | +0.68 (+9.87%) | 7,105 |
27 Mar 2008 | INR | 7.7 | 7.7 | 6.81 | 6.89 | 6.89 | -0.54 (-7.27%) | 8,668 |
26 Mar 2008 | INR | 8.34 | 8.34 | 7.07 | 7.43 | 7.43 | -0.42 (-5.35%) | 12,521 |