Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2008 | INR | 5.4 | 5.83 | 5.35 | 5.82 | 5.82 | +0.26 (+4.68%) | 2,019 |
13 Feb 2008 | INR | 5.6 | 5.6 | 5.56 | 5.56 | 5.56 | -0.29 (-4.96%) | 1,700 |
12 Feb 2008 | INR | 6 | 6 | 5.85 | 5.85 | 5.85 | -0.3 (-4.88%) | 1,200 |
11 Feb 2008 | INR | 6.25 | 6.6 | 6.15 | 6.15 | 6.15 | -0.32 (-4.95%) | 4,191 |
8 Feb 2008 | INR | 6.6 | 6.6 | 6.47 | 6.47 | 6.47 | -0.13 (-1.97%) | 7,700 |
7 Feb 2008 | INR | 6.65 | 6.98 | 6.6 | 6.6 | 6.6 | -0.05 (-0.75%) | 7,180 |
6 Feb 2008 | INR | 6.65 | 6.65 | 6.05 | 6.65 | 6.65 | +0.31 (+4.89%) | 4,420 |
5 Feb 2008 | INR | 6.04 | 6.34 | 6.04 | 6.34 | 6.34 | +0.3 (+4.97%) | 3,020 |
4 Feb 2008 | INR | 5.48 | 6.04 | 5.48 | 6.04 | 6.04 | -0.25 (-3.97%) | 4,675 |
1 Feb 2008 | INR | 6.31 | 6.31 | 5.71 | 6.29 | 6.29 | +0.28 (+4.66%) | 6,465 |
31 Jan 2008 | INR | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.31 (-4.91%) | 9,539 |
30 Jan 2008 | INR | 6.32 | 6.5 | 6.32 | 6.32 | 6.32 | -0.33 (-4.96%) | 7,166 |
29 Jan 2008 | INR | 6.65 | 7.33 | 6.65 | 6.65 | 6.65 | -0.34 (-4.86%) | 6,882 |
28 Jan 2008 | INR | 6.56 | 6.99 | 6.56 | 6.99 | 6.99 | +0.09 (+1.30%) | 3,951 |
25 Jan 2008 | INR | 6.91 | 6.91 | 6.89 | 6.9 | 6.9 | -0.33 (-4.56%) | 3,800 |
24 Jan 2008 | INR | 7.23 | 7.94 | 7.23 | 7.23 | 7.23 | -0.37 (-4.87%) | 3,833 |
23 Jan 2008 | INR | 7.15 | 7.7 | 7.15 | 7.6 | 7.6 | +0.09 (+1.20%) | 2,341 |
21 Jan 2008 | INR | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -0.39 (-4.94%) | 1,450 |
18 Jan 2008 | INR | 8.29 | 8.6 | 7.86 | 7.9 | 7.9 | -0.37 (-4.47%) | 22,950 |
17 Jan 2008 | INR | 8.27 | 8.3 | 8.27 | 8.27 | 8.27 | -0.43 (-4.94%) | 29,060 |
16 Jan 2008 | INR | 8.7 | 8.7 | 8.7 | 8.7 | 8.7 | -0.45 (-4.92%) | 1,860 |
15 Jan 2008 | INR | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.48 (-4.98%) | 205 |
14 Jan 2008 | INR | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.5 (-4.94%) | 360 |
11 Jan 2008 | INR | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.53 (-4.97%) | 1,200 |
10 Jan 2008 | INR | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.56 (-4.99%) | 2,800 |
9 Jan 2008 | INR | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.59 (-5.00%) | 6,505 |
8 Jan 2008 | INR | 12.95 | 13.05 | 11.81 | 11.81 | 11.81 | -0.62 (-4.99%) | 66,000 |
7 Jan 2008 | INR | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | +0.59 (+4.98%) | 31,925 |
4 Jan 2008 | INR | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | +0.56 (+4.96%) | 17,327 |
3 Jan 2008 | INR | 11.25 | 11.28 | 10.75 | 11.28 | 11.28 | +0.53 (+4.93%) | 32,485 |