Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2008 | INR | 8.4 | 8.83 | 8.22 | 8.22 | 8.22 | -0.28 (-3.29%) | 8,535 |
2 Jul 2008 | INR | 8.4 | 8.9 | 8.3 | 8.5 | 8.5 | 0.0 (0.0%) | 12,028 |
1 Jul 2008 | INR | 8.49 | 9.37 | 8.49 | 8.5 | 8.5 | -0.43 (-4.82%) | 4,602 |
30 Jun 2008 | INR | 9.05 | 9.05 | 8.93 | 8.93 | 8.93 | -0.39 (-4.18%) | 2,100 |
27 Jun 2008 | INR | 9.33 | 9.5 | 9.32 | 9.32 | 9.32 | -1.39 (-12.98%) | 14,933 |
26 Jun 2008 | INR | 9.91 | 10.75 | 9.8 | 10.71 | 10.71 | +0.4 (+3.88%) | 28,823 |
25 Jun 2008 | INR | 10.31 | 11.33 | 10.31 | 10.31 | 10.31 | -0.55 (-5.06%) | 3,811 |
24 Jun 2008 | INR | 11.5 | 11.5 | 10.85 | 10.86 | 10.86 | -0.55 (-4.82%) | 9,885 |
23 Jun 2008 | INR | 11.6 | 11.6 | 11.41 | 11.41 | 11.41 | -0.59 (-4.92%) | 12,000 |
20 Jun 2008 | INR | 12.54 | 13 | 12 | 12 | 12 | -0.6 (-4.76%) | 33,814 |
19 Jun 2008 | INR | 12.5 | 12.6 | 12.06 | 12.6 | 12.6 | +0.6 (+5%) | 420,452 |
18 Jun 2008 | INR | 12.5 | 12.6 | 12 | 12 | 12 | 0.0 (0.0%) | 3,850 |
17 Jun 2008 | INR | 11.85 | 12 | 11.8 | 12 | 12 | +0.01 (+0.08%) | 10,644 |
16 Jun 2008 | INR | 11.61 | 12 | 11.61 | 11.99 | 11.99 | +0.06 (+0.50%) | 2,850 |
13 Jun 2008 | INR | 11.65 | 12.15 | 11.31 | 11.93 | 11.93 | +0.33 (+2.84%) | 8,101 |
12 Jun 2008 | INR | 11.6 | 11.65 | 11.2 | 11.6 | 11.6 | +0.5 (+4.50%) | 3,200 |
11 Jun 2008 | INR | 11.24 | 11.25 | 11.09 | 11.1 | 11.1 | -0.05 (-0.45%) | 17,370 |
10 Jun 2008 | INR | 11.25 | 11.25 | 10.46 | 11.15 | 11.15 | +0.15 (+1.36%) | 2,480 |
9 Jun 2008 | INR | 11 | 11 | 11 | 11 | 11 | -0.89 (-7.49%) | 6,500 |
6 Jun 2008 | INR | 12.46 | 12.46 | 11.28 | 11.89 | 11.89 | -0.08 (-0.67%) | 17,680 |
5 Jun 2008 | INR | 12.29 | 12.29 | 11.22 | 11.97 | 11.97 | +0.17 (+1.44%) | 23,200 |
4 Jun 2008 | INR | 12.9 | 12.9 | 11.8 | 11.8 | 11.8 | -0.5 (-4.07%) | 4,550 |
3 Jun 2008 | INR | 11.7 | 12.3 | 11.7 | 12.3 | 12.3 | +0.05 (+0.41%) | 3,500 |
2 Jun 2008 | INR | 12.2 | 12.25 | 12.2 | 12.25 | 12.25 | -0.45 (-3.54%) | 2,499 |
30 May 2008 | INR | 13 | 13.65 | 12.7 | 12.7 | 12.7 | -0.65 (-4.87%) | 17,850 |
29 May 2008 | INR | 13.05 | 13.35 | 12.5 | 13.35 | 13.35 | +0.3 (+2.30%) | 2,498 |
28 May 2008 | INR | 12.9 | 13.4 | 12.9 | 13.05 | 13.05 | -0.75 (-5.43%) | 2,172 |
26 May 2008 | INR | 14.05 | 14.75 | 13.8 | 13.8 | 13.8 | -0.7 (-4.83%) | 16,100 |
23 May 2008 | INR | 15 | 15.45 | 14.5 | 14.5 | 14.5 | -0.35 (-2.36%) | 11,526 |
22 May 2008 | INR | 13.95 | 14.9 | 13.9 | 14.85 | 14.85 | +0.65 (+4.58%) | 10,017 |