Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2008 | INR | 30.45 | 30.5 | 29.05 | 29.15 | 29.15 | -0.9 (-3.00%) | 13,859 |
13 Aug 2008 | INR | 30 | 30.7 | 30 | 30.05 | 30.05 | +0.05 (+0.17%) | 19,424 |
12 Aug 2008 | INR | 30.5 | 30.7 | 30 | 30 | 30 | -0.8 (-2.60%) | 10,326 |
11 Aug 2008 | INR | 30.5 | 31.4 | 30 | 30.8 | 30.8 | +1.15 (+3.88%) | 42,964 |
8 Aug 2008 | INR | 29.15 | 29.75 | 29.15 | 29.65 | 29.65 | -0.1 (-0.34%) | 18,736 |
7 Aug 2008 | INR | 29.9 | 29.9 | 29.4 | 29.75 | 29.75 | -0.05 (-0.17%) | 5,352 |
6 Aug 2008 | INR | 30.9 | 30.9 | 29.55 | 29.8 | 29.8 | +0.1 (+0.34%) | 24,457 |
5 Aug 2008 | INR | 30 | 30.35 | 29.1 | 29.7 | 29.7 | +0.3 (+1.02%) | 13,988 |
4 Aug 2008 | INR | 27.5 | 30.05 | 27.5 | 29.4 | 29.4 | +1.25 (+4.44%) | 14,310 |
1 Aug 2008 | INR | 28 | 28.5 | 27.85 | 28.15 | 28.15 | -0.25 (-0.88%) | 7,740 |
31 Jul 2008 | INR | 28.55 | 28.75 | 28.25 | 28.4 | 28.4 | -0.1 (-0.35%) | 3,593 |
30 Jul 2008 | INR | 28.3 | 29.5 | 28.3 | 28.5 | 28.5 | -0.25 (-0.87%) | 4,679 |
29 Jul 2008 | INR | 29.7 | 29.7 | 28.5 | 28.75 | 28.75 | 0.0 (0.0%) | 7,104 |
28 Jul 2008 | INR | 28.9 | 29 | 28.25 | 28.75 | 28.75 | +0.1 (+0.35%) | 15,857 |
25 Jul 2008 | INR | 28.75 | 29.1 | 28.45 | 28.65 | 28.65 | -0.2 (-0.69%) | 6,415 |
24 Jul 2008 | INR | 30.35 | 30.35 | 28.5 | 28.85 | 28.85 | +0.05 (+0.17%) | 20,704 |
23 Jul 2008 | INR | 29.9 | 29.9 | 28.2 | 28.8 | 28.8 | +0.4 (+1.41%) | 20,601 |
22 Jul 2008 | INR | 28.5 | 29 | 28.25 | 28.4 | 28.4 | -0.6 (-2.07%) | 7,411 |
21 Jul 2008 | INR | 28.5 | 29.5 | 28.4 | 29 | 29 | -0.6 (-2.03%) | 8,004 |
18 Jul 2008 | INR | 27.3 | 31.2 | 27.25 | 29.6 | 29.6 | +1.05 (+3.68%) | 26,630 |
17 Jul 2008 | INR | 27.25 | 29.9 | 27.25 | 28.55 | 28.55 | +1.55 (+5.74%) | 11,777 |
16 Jul 2008 | INR | 26.85 | 27.5 | 26.8 | 27 | 27 | +0.35 (+1.31%) | 7,506 |
15 Jul 2008 | INR | 27.5 | 28.4 | 26.5 | 26.65 | 26.65 | -1.8 (-6.33%) | 17,293 |
14 Jul 2008 | INR | 28.3 | 28.5 | 27.85 | 28.45 | 28.45 | +0.15 (+0.53%) | 11,559 |
11 Jul 2008 | INR | 27.2 | 30.9 | 27.2 | 28.3 | 28.3 | -1.4 (-4.71%) | 17,078 |
10 Jul 2008 | INR | 28.5 | 30 | 28.25 | 29.7 | 29.7 | +0.85 (+2.95%) | 12,257 |
9 Jul 2008 | INR | 28.9 | 29.25 | 28.5 | 28.85 | 28.85 | +0.85 (+3.04%) | 27,882 |
8 Jul 2008 | INR | 27.5 | 28.2 | 27.15 | 28 | 28 | -0.2 (-0.71%) | 3,216 |
7 Jul 2008 | INR | 28 | 28.4 | 27.3 | 28.2 | 28.2 | +1.05 (+3.87%) | 13,850 |
4 Jul 2008 | INR | 26 | 27.5 | 26 | 27.15 | 27.15 | +1.2 (+4.62%) | 11,616 |