Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2008 | INR | 17.8 | 19.3 | 17 | 18.3 | 18.3 | +0.8 (+4.57%) | 1,993 |
10 Jul 2008 | INR | 16.9 | 17.5 | 16 | 17.5 | 17.5 | +1.55 (+9.72%) | 1,921 |
9 Jul 2008 | INR | 17.95 | 17.95 | 14.95 | 15.95 | 15.95 | -0.85 (-5.06%) | 6,488 |
8 Jul 2008 | INR | 15.7 | 16.8 | 15.65 | 16.8 | 16.8 | +0.5 (+3.07%) | 156 |
7 Jul 2008 | INR | 17.75 | 17.75 | 16.3 | 16.3 | 16.3 | -1.1 (-6.32%) | 225 |
4 Jul 2008 | INR | 18.75 | 18.75 | 16.35 | 17.4 | 17.4 | -1.95 (-10.08%) | 3,427 |
3 Jul 2008 | INR | 19.45 | 19.5 | 18.1 | 19.35 | 19.35 | +0.35 (+1.84%) | 583 |
2 Jul 2008 | INR | 18 | 19.45 | 18 | 19 | 19 | +1 (+5.56%) | 3,307 |
1 Jul 2008 | INR | 20.2 | 21.1 | 17.65 | 18 | 18 | -1.8 (-9.09%) | 1,629 |
30 Jun 2008 | INR | 18.45 | 19.85 | 18.05 | 19.8 | 19.8 | +1.75 (+9.70%) | 8,765 |
27 Jun 2008 | INR | 20.95 | 20.95 | 18.05 | 18.05 | 18.05 | -1.95 (-9.75%) | 4,490 |
26 Jun 2008 | INR | 19.3 | 20 | 19.3 | 20 | 20 | -0.85 (-4.08%) | 375 |
25 Jun 2008 | INR | 18.75 | 20.9 | 18.75 | 20.85 | 20.85 | +0.9 (+4.51%) | 166 |
24 Jun 2008 | INR | 23.35 | 23.35 | 19.9 | 19.95 | 19.95 | -1.9 (-8.70%) | 7,801 |
23 Jun 2008 | INR | 21.95 | 21.95 | 21 | 21.85 | 21.85 | -0.2 (-0.91%) | 1,501 |
20 Jun 2008 | INR | 22.5 | 22.5 | 20.5 | 22.05 | 22.05 | -1.25 (-5.36%) | 2,612 |
19 Jun 2008 | INR | 24 | 24 | 22 | 23.3 | 23.3 | +0.8 (+3.56%) | 1,971 |
18 Jun 2008 | INR | 21.55 | 24.7 | 21.55 | 22.5 | 22.5 | 0.0 (0.0%) | 2,025 |
17 Jun 2008 | INR | 23 | 23 | 22.05 | 22.5 | 22.5 | -0.75 (-3.23%) | 1,600 |
16 Jun 2008 | INR | 23.1 | 24.35 | 23.1 | 23.25 | 23.25 | -0.7 (-2.92%) | 790 |
13 Jun 2008 | INR | 21.8 | 24.05 | 21.8 | 23.95 | 23.95 | +1.95 (+8.86%) | 1,077 |
12 Jun 2008 | INR | 21.9 | 22 | 21.9 | 22 | 22 | 0.0 (0.0%) | 210 |
11 Jun 2008 | INR | 22 | 22 | 22 | 22 | 22 | +0.9 (+4.27%) | 600 |
10 Jun 2008 | INR | 22.5 | 23.4 | 21 | 21.1 | 21.1 | -0.2 (-0.94%) | 1,784 |
9 Jun 2008 | INR | 21.1 | 22.9 | 20.9 | 21.3 | 21.3 | -1.7 (-7.39%) | 2,748 |
6 Jun 2008 | INR | 24.35 | 24.4 | 23 | 23 | 23 | -1.3 (-5.35%) | 1,576 |
5 Jun 2008 | INR | 23.2 | 24.95 | 23.2 | 24.3 | 24.3 | -1.25 (-4.89%) | 751 |
4 Jun 2008 | INR | 26.75 | 26.75 | 24.2 | 25.55 | 25.55 | +0.55 (+2.20%) | 1,684 |
3 Jun 2008 | INR | 24.15 | 25.6 | 24.15 | 25 | 25 | -1.4 (-5.30%) | 2,082 |
2 Jun 2008 | INR | 29.9 | 29.9 | 25.8 | 26.4 | 26.4 | -1.6 (-5.71%) | 2,002 |