Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2008 | INR | 14 | 14.25 | 14 | 14.25 | 14.25 | -0.7 (-4.68%) | 2,060 |
19 Jun 2008 | INR | 15.25 | 15.25 | 14.2 | 14.95 | 14.95 | -0.3 (-1.97%) | 201 |
18 Jun 2008 | INR | 14 | 15.25 | 14 | 15.25 | 15.25 | +0.75 (+5.17%) | 722 |
17 Jun 2008 | INR | 14 | 16 | 14 | 14.5 | 14.5 | -0.5 (-3.33%) | 2,860 |
16 Jun 2008 | INR | 15 | 17.25 | 15 | 15 | 15 | -1.1 (-6.83%) | 4,690 |
13 Jun 2008 | INR | 16.55 | 16.55 | 14 | 16.1 | 16.1 | +0.55 (+3.54%) | 2,983 |
12 Jun 2008 | INR | 14 | 15.55 | 13.5 | 15.55 | 15.55 | +1.4 (+9.89%) | 4,090 |
11 Jun 2008 | INR | 12.9 | 14.35 | 12 | 14.15 | 14.15 | +1.05 (+8.02%) | 10,179 |
10 Jun 2008 | INR | 14.35 | 14.35 | 11.75 | 13.1 | 13.1 | +0.05 (+0.38%) | 5,354 |
9 Jun 2008 | INR | 13.1 | 13.1 | 13.05 | 13.05 | 13.05 | -1.4 (-9.69%) | 4,725 |
6 Jun 2008 | INR | 14.95 | 14.95 | 14.45 | 14.45 | 14.45 | -1.55 (-9.69%) | 1,651 |
5 Jun 2008 | INR | 13.75 | 16 | 13.75 | 16 | 16 | +1 (+6.67%) | 1,817 |
4 Jun 2008 | INR | 15.75 | 15.75 | 15 | 15 | 15 | -1.3 (-7.98%) | 125 |
3 Jun 2008 | INR | 15 | 16.5 | 15 | 16.3 | 16.3 | +1 (+6.54%) | 2,704 |
2 Jun 2008 | INR | 15.15 | 16 | 15.15 | 15.3 | 15.3 | -1.5 (-8.93%) | 2,031 |
30 May 2008 | INR | 15.15 | 16.95 | 15.15 | 16.8 | 16.8 | +0.6 (+3.70%) | 1,302 |
29 May 2008 | INR | 17.5 | 17.7 | 16.2 | 16.2 | 16.2 | -0.5 (-2.99%) | 1,001 |
28 May 2008 | INR | 17.35 | 17.35 | 14.65 | 16.7 | 16.7 | -0.35 (-2.05%) | 2,520 |
26 May 2008 | INR | 18.1 | 18.5 | 16.7 | 17.05 | 17.05 | -0.75 (-4.21%) | 1,551 |
23 May 2008 | INR | 17.3 | 18.4 | 17.05 | 17.8 | 17.8 | -0.2 (-1.11%) | 1,765 |
22 May 2008 | INR | 18.9 | 19.5 | 17.55 | 18 | 18 | -0.9 (-4.76%) | 1,630 |
21 May 2008 | INR | 17 | 18.9 | 17 | 18.9 | 18.9 | +0.8 (+4.42%) | 761 |
20 May 2008 | INR | 19 | 19 | 17.6 | 18.1 | 18.1 | -0.1 (-0.55%) | 2,291 |
16 May 2008 | INR | 17 | 18.4 | 17 | 18.2 | 18.2 | +1.2 (+7.06%) | 1,933 |
15 May 2008 | INR | 17.4 | 19.2 | 17 | 17 | 17 | -1 (-5.56%) | 3,355 |
14 May 2008 | INR | 16 | 18.95 | 16 | 18 | 18 | +0.55 (+3.15%) | 2,369 |
13 May 2008 | INR | 18 | 19.3 | 17.45 | 17.45 | 17.45 | -0.55 (-3.06%) | 1,093 |
12 May 2008 | INR | 18 | 18.25 | 18 | 18 | 18 | -0.2 (-1.10%) | 1,999 |
9 May 2008 | INR | 19.1 | 19.55 | 18.2 | 18.2 | 18.2 | -1.35 (-6.91%) | 2,836 |
8 May 2008 | INR | 18.6 | 19.55 | 18.55 | 19.55 | 19.55 | +0.35 (+1.82%) | 976 |