Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2008 | INR | 19.65 | 19.65 | 17.1 | 18.6 | 1.86 | -0.35 (-1.85%) | 371 |
8 Jul 2008 | INR | 17.15 | 18.95 | 17.15 | 18.95 | 1.895 | -0.05 (-0.26%) | 111 |
7 Jul 2008 | INR | 17.5 | 19 | 17.5 | 19 | 1.9 | -0.25 (-1.30%) | 107 |
4 Jul 2008 | INR | 18.25 | 19.9 | 18.25 | 19.25 | 1.925 | +0.05 (+0.26%) | 1,371 |
2 Jul 2008 | INR | 19.4 | 19.4 | 17.8 | 19.2 | 1.92 | +0.5 (+2.67%) | 702 |
1 Jul 2008 | INR | 18.8 | 18.8 | 17.25 | 18.7 | 1.87 | +0.7 (+3.89%) | 175 |
30 Jun 2008 | INR | 18.6 | 18.6 | 17.2 | 18 | 1.8 | 0.0 (0.0%) | 100 |
27 Jun 2008 | INR | 18 | 19.75 | 18 | 18 | 1.8 | -0.9 (-4.76%) | 983 |
26 Jun 2008 | INR | 19.3 | 19.3 | 18.9 | 18.9 | 1.89 | +0.4 (+2.16%) | 150 |
25 Jun 2008 | INR | 19 | 19 | 17.6 | 18.5 | 1.85 | 0.0 (0.0%) | 11 |
24 Jun 2008 | INR | 18.5 | 18.5 | 18.5 | 18.5 | 1.85 | -0.8 (-4.15%) | 20 |
23 Jun 2008 | INR | 18.75 | 19.3 | 17.85 | 19.3 | 1.93 | +0.55 (+2.93%) | 1,225 |
20 Jun 2008 | INR | 19.95 | 20 | 18.75 | 18.75 | 1.875 | -0.7 (-3.60%) | 330 |
19 Jun 2008 | INR | 18.6 | 20.3 | 18.45 | 19.45 | 1.945 | -0.5 (-2.51%) | 10,066 |
18 Jun 2008 | INR | 19.2 | 20.3 | 19 | 19.95 | 1.995 | +0.25 (+1.27%) | 1,505 |
17 Jun 2008 | INR | 18.3 | 19.7 | 18.3 | 19.7 | 1.97 | +0.55 (+2.87%) | 220 |
16 Jun 2008 | INR | 19.15 | 19.15 | 19.15 | 19.15 | 1.915 | +0.25 (+1.32%) | 800 |
13 Jun 2008 | INR | 18.6 | 18.9 | 18.5 | 18.9 | 1.89 | 0.0 (0.0%) | 575 |
12 Jun 2008 | INR | 19 | 19 | 18 | 18.9 | 1.89 | 0.0 (0.0%) | 1,820 |
11 Jun 2008 | INR | 19 | 19.2 | 17.9 | 18.9 | 1.89 | -0.1 (-0.53%) | 1,101 |
10 Jun 2008 | INR | 20 | 20 | 18.15 | 19 | 1.9 | -0.05 (-0.26%) | 10,652 |
9 Jun 2008 | INR | 19.05 | 19.05 | 19.05 | 19.05 | 1.905 | -0.95 (-4.75%) | 501 |
6 Jun 2008 | INR | 20 | 20 | 18.95 | 20 | 2 | +0.1 (+0.50%) | 4,640 |
5 Jun 2008 | INR | 19 | 19.9 | 18.5 | 19.9 | 1.99 | +0.55 (+2.84%) | 15,800 |
4 Jun 2008 | INR | 19.25 | 19.35 | 19 | 19.35 | 1.935 | +0.35 (+1.84%) | 3,535 |
3 Jun 2008 | INR | 19.9 | 19.9 | 18.1 | 19 | 1.9 | -0.2 (-1.04%) | 7,330 |
2 Jun 2008 | INR | 20 | 20 | 18.85 | 19.2 | 1.92 | -0.6 (-3.03%) | 27,070 |
30 May 2008 | INR | 18.1 | 19.85 | 18.1 | 19.8 | 1.98 | +0.85 (+4.49%) | 2,410 |
29 May 2008 | INR | 20 | 20 | 18.95 | 18.95 | 1.895 | -0.65 (-3.32%) | 571 |
28 May 2008 | INR | 19.55 | 20 | 19.55 | 19.6 | 1.96 | -2 (-9.26%) | 10,005 |