Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2008 | INR | 13.9 | 14.6 | 13.8 | 13.8 | 13.8 | -1.5 (-9.80%) | 4,011 |
6 Jun 2008 | INR | 15 | 16 | 14.8 | 15.3 | 15.3 | -0.5 (-3.16%) | 2,658 |
5 Jun 2008 | INR | 15.5 | 16.05 | 15.05 | 15.8 | 15.8 | -0.35 (-2.17%) | 3,358 |
4 Jun 2008 | INR | 15 | 16.35 | 15 | 16.15 | 16.15 | +1.2 (+8.03%) | 5,074 |
3 Jun 2008 | INR | 15.35 | 15.5 | 14.45 | 14.95 | 14.95 | -0.4 (-2.61%) | 4,762 |
2 Jun 2008 | INR | 15.35 | 16.05 | 15.3 | 15.35 | 15.35 | -0.5 (-3.15%) | 2,546 |
30 May 2008 | INR | 15.4 | 16.5 | 15.4 | 15.85 | 15.85 | -0.55 (-3.35%) | 3,241 |
29 May 2008 | INR | 16.35 | 16.85 | 16.35 | 16.4 | 16.4 | +0.05 (+0.31%) | 5,125 |
28 May 2008 | INR | 16.35 | 16.75 | 16.35 | 16.35 | 16.35 | +0.85 (+5.48%) | 9,269 |
26 May 2008 | INR | 16 | 16.5 | 15.05 | 15.5 | 15.5 | -0.5 (-3.13%) | 3,850 |
23 May 2008 | INR | 17.85 | 17.85 | 16 | 16 | 16 | -1.55 (-8.83%) | 8,721 |
22 May 2008 | INR | 16.55 | 18.45 | 16.55 | 17.55 | 17.55 | +0.15 (+0.86%) | 4,944 |
21 May 2008 | INR | 16.5 | 18 | 16.5 | 17.4 | 17.4 | +0.6 (+3.57%) | 6,687 |
20 May 2008 | INR | 18.55 | 18.55 | 16.75 | 16.8 | 16.8 | -1.75 (-9.43%) | 13,722 |
16 May 2008 | INR | 17.5 | 19.05 | 17.5 | 18.55 | 18.55 | +1.15 (+6.61%) | 5,329 |
15 May 2008 | INR | 17.05 | 17.8 | 17.05 | 17.4 | 17.4 | +0.4 (+2.35%) | 2,051 |
14 May 2008 | INR | 16.75 | 17.7 | 16.75 | 17 | 17 | +0.2 (+1.19%) | 2,999 |
13 May 2008 | INR | 16.65 | 17.25 | 15 | 16.8 | 16.8 | +1 (+6.33%) | 5,554 |
12 May 2008 | INR | 16.3 | 17.5 | 15.35 | 15.8 | 15.8 | -1.05 (-6.23%) | 4,078 |
9 May 2008 | INR | 18.55 | 19.05 | 16.75 | 16.85 | 16.85 | -1.65 (-8.92%) | 7,676 |
8 May 2008 | INR | 18.5 | 19 | 18.5 | 18.5 | 18.5 | -0.05 (-0.27%) | 2,530 |
7 May 2008 | INR | 18.5 | 19 | 18.5 | 18.55 | 18.55 | -0.35 (-1.85%) | 2,106 |
6 May 2008 | INR | 18.75 | 19.6 | 18.5 | 18.9 | 18.9 | +0.4 (+2.16%) | 4,157 |
5 May 2008 | INR | 19.6 | 19.65 | 18.5 | 18.5 | 18.5 | -0.75 (-3.90%) | 2,542 |
2 May 2008 | INR | 19.75 | 20 | 19.2 | 19.25 | 19.25 | -1.24 (-6.05%) | 4,965 |
30 Apr 2008 | INR | 20.3 | 21.36 | 19.65 | 20.49 | 20.49 | -0.1 (-0.49%) | 4,531 |
29 Apr 2008 | INR | 22 | 22 | 20.4 | 20.59 | 20.59 | -0.57 (-2.69%) | 6,164 |
28 Apr 2008 | INR | 21 | 21.93 | 21 | 21.16 | 21.16 | +0.27 (+1.29%) | 8,787 |
25 Apr 2008 | INR | 20.91 | 22.84 | 20.89 | 20.89 | 20.89 | -1.09 (-4.96%) | 7,674 |
24 Apr 2008 | INR | 22.1 | 24.09 | 21.98 | 21.98 | 21.98 | -1.19 (-5.14%) | 8,590 |