Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2008 | INR | 43 | 43.9 | 40.4 | 43 | 43 | +0.4 (+0.94%) | 34,324 |
7 Jul 2008 | INR | 43.85 | 44 | 41.25 | 42.6 | 42.6 | +2.25 (+5.58%) | 75,778 |
4 Jul 2008 | INR | 38.5 | 40.75 | 38.2 | 40.35 | 40.35 | +1 (+2.54%) | 35,783 |
3 Jul 2008 | INR | 37 | 39.7 | 36.85 | 39.35 | 39.35 | +0.1 (+0.25%) | 34,637 |
2 Jul 2008 | INR | 38.45 | 41.1 | 35.1 | 39.25 | 39.25 | +0.3 (+0.77%) | 54,638 |
1 Jul 2008 | INR | 40.25 | 41.9 | 38.6 | 38.95 | 38.95 | -2.2 (-5.35%) | 12,343 |
30 Jun 2008 | INR | 42.15 | 43.85 | 40.55 | 41.15 | 41.15 | -1.45 (-3.40%) | 41,880 |
27 Jun 2008 | INR | 43.5 | 44.75 | 42 | 42.6 | 42.6 | -1.75 (-3.95%) | 39,123 |
26 Jun 2008 | INR | 46.1 | 46.1 | 44 | 44.35 | 44.35 | -0.15 (-0.34%) | 41,005 |
25 Jun 2008 | INR | 46 | 46.95 | 44.1 | 44.5 | 44.5 | -1.5 (-3.26%) | 47,307 |
24 Jun 2008 | INR | 49.2 | 49.2 | 46 | 46 | 46 | -1.3 (-2.75%) | 34,560 |
23 Jun 2008 | INR | 51.35 | 51.35 | 46.1 | 47.3 | 47.3 | -1.7 (-3.47%) | 7,250 |
20 Jun 2008 | INR | 45.1 | 52.4 | 45.1 | 49 | 49 | -2.5 (-4.85%) | 12,345 |
19 Jun 2008 | INR | 51.65 | 53.4 | 50 | 51.5 | 51.5 | -1.55 (-2.92%) | 7,373 |
18 Jun 2008 | INR | 53 | 53.8 | 52.95 | 53.05 | 53.05 | +0.1 (+0.19%) | 48,367 |
17 Jun 2008 | INR | 51.7 | 53.25 | 51.7 | 52.95 | 52.95 | +1.4 (+2.72%) | 3,696 |
16 Jun 2008 | INR | 53.75 | 53.75 | 51.55 | 51.55 | 51.55 | -0.65 (-1.25%) | 43,505 |
13 Jun 2008 | INR | 51.95 | 52.45 | 50.25 | 52.2 | 52.2 | +1.3 (+2.55%) | 37,649 |
12 Jun 2008 | INR | 49.5 | 50.9 | 49.5 | 50.9 | 50.9 | +1.4 (+2.83%) | 32,965 |
11 Jun 2008 | INR | 50.25 | 50.25 | 49.1 | 49.5 | 49.5 | +0.35 (+0.71%) | 5,455 |
10 Jun 2008 | INR | 50 | 51 | 48.25 | 49.15 | 49.15 | -0.85 (-1.70%) | 5,112 |
9 Jun 2008 | INR | 48.05 | 50.35 | 48.05 | 50 | 50 | -1.95 (-3.75%) | 7,608 |
6 Jun 2008 | INR | 53.45 | 53.55 | 51 | 51.95 | 51.95 | -0.5 (-0.95%) | 69,556 |
5 Jun 2008 | INR | 51.25 | 54.95 | 50 | 52.45 | 52.45 | -0.85 (-1.59%) | 14,707 |
4 Jun 2008 | INR | 54.1 | 57.3 | 53 | 53.3 | 53.3 | -2.65 (-4.74%) | 10,495 |
3 Jun 2008 | INR | 54.5 | 55.95 | 54 | 55.95 | 55.95 | +0.5 (+0.90%) | 65,123 |
2 Jun 2008 | INR | 58 | 58.25 | 54.15 | 55.45 | 55.45 | -1.6 (-2.80%) | 35,301 |
30 May 2008 | INR | 59 | 59 | 56.1 | 57.05 | 57.05 | -0.6 (-1.04%) | 4,638 |
29 May 2008 | INR | 59.8 | 60.25 | 57 | 57.65 | 57.65 | -0.35 (-0.60%) | 38,290 |
28 May 2008 | INR | 58.1 | 59.85 | 57.5 | 58 | 58 | -2.45 (-4.05%) | 36,172 |