Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2008 | INR | 5.07 | 5.1 | 4.78 | 4.99 | 4.99 | -0.01 (-0.20%) | 15,618 |
30 Jul 2008 | INR | 5.8 | 5.8 | 4.61 | 5 | 5 | -0.33 (-6.19%) | 9,990 |
29 Jul 2008 | INR | 5.35 | 5.5 | 5 | 5.33 | 5.33 | -0.27 (-4.82%) | 9,500 |
28 Jul 2008 | INR | 5.2 | 6 | 5.2 | 5.6 | 5.6 | +0.38 (+7.28%) | 9,598 |
25 Jul 2008 | INR | 5.4 | 5.6 | 5.02 | 5.22 | 5.22 | -0.18 (-3.33%) | 4,460 |
24 Jul 2008 | INR | 5.48 | 5.88 | 5.23 | 5.4 | 5.4 | -0.03 (-0.55%) | 18,793 |
23 Jul 2008 | INR | 5.5 | 5.5 | 5.1 | 5.43 | 5.43 | +0.38 (+7.52%) | 5,000 |
22 Jul 2008 | INR | 5 | 5.14 | 5 | 5.05 | 5.05 | 0.0 (0.0%) | 1,983 |
21 Jul 2008 | INR | 4.88 | 5.05 | 4.81 | 5.05 | 5.05 | -0.08 (-1.56%) | 400 |
18 Jul 2008 | INR | 4.6 | 5.13 | 4.6 | 5.13 | 5.13 | +0.4 (+8.46%) | 2,040 |
17 Jul 2008 | INR | 4.76 | 4.8 | 4.73 | 4.73 | 4.73 | +0.03 (+0.64%) | 3,355 |
16 Jul 2008 | INR | 5.02 | 5.02 | 4.7 | 4.7 | 4.7 | -0.23 (-4.67%) | 1,600 |
15 Jul 2008 | INR | 4.86 | 5.39 | 4.85 | 4.93 | 4.93 | -0.15 (-2.95%) | 5,996 |
14 Jul 2008 | INR | 6 | 6 | 5 | 5.08 | 5.08 | -0.12 (-2.31%) | 3,010 |
11 Jul 2008 | INR | 5.1 | 5.5 | 5.1 | 5.2 | 5.2 | 0.0 (0.0%) | 2,820 |
10 Jul 2008 | INR | 4.8 | 5.2 | 4.8 | 5.2 | 5.2 | +0.33 (+6.78%) | 3,527 |
9 Jul 2008 | INR | 5.24 | 5.24 | 4.87 | 4.87 | 4.87 | +0.16 (+3.40%) | 3,500 |
8 Jul 2008 | INR | 5 | 5.21 | 4.67 | 4.71 | 4.71 | -0.5 (-9.60%) | 6,622 |
7 Jul 2008 | INR | 4.01 | 5.21 | 4.01 | 5.21 | 5.21 | +0.46 (+9.68%) | 2,056 |
4 Jul 2008 | INR | 4.5 | 4.95 | 4.5 | 4.75 | 4.75 | -0.35 (-6.86%) | 1,550 |
3 Jul 2008 | INR | 4.65 | 5.1 | 4.64 | 5.1 | 5.1 | -0.1 (-1.92%) | 3,400 |
2 Jul 2008 | INR | 4.75 | 5.2 | 4.42 | 5.2 | 5.2 | +0.25 (+5.05%) | 4,344 |
1 Jul 2008 | INR | 5.11 | 5.19 | 4.53 | 4.95 | 4.95 | -0.05 (-1%) | 3,300 |
30 Jun 2008 | INR | 5.3 | 5.3 | 4.75 | 5 | 5 | -0.29 (-5.48%) | 1,700 |
27 Jun 2008 | INR | 5 | 5.29 | 4.8 | 5.29 | 5.29 | +0.19 (+3.73%) | 4,872 |
26 Jun 2008 | INR | 5.69 | 5.72 | 5.1 | 5.1 | 5.1 | -0.25 (-4.67%) | 7,401 |
25 Jun 2008 | INR | 5 | 5.4 | 4.89 | 5.35 | 5.35 | +0.15 (+2.88%) | 9,918 |
24 Jun 2008 | INR | 5.3 | 5.3 | 5.06 | 5.2 | 5.2 | -0.77 (-12.90%) | 3,185 |
23 Jun 2008 | INR | 5.47 | 5.99 | 5.4 | 5.97 | 5.97 | +0.02 (+0.34%) | 4,378 |
20 Jun 2008 | INR | 6.1 | 6.1 | 5.9 | 5.95 | 5.95 | -0.09 (-1.49%) | 3,851 |