Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2008 | INR | 18.1 | 20.3 | 18.1 | 20.3 | 81.2 | +1.45 (+7.69%) | 1,648 |
11 Jun 2008 | INR | 19.25 | 20 | 18.2 | 18.85 | 75.4 | +0.35 (+1.89%) | 4,359 |
10 Jun 2008 | INR | 19.8 | 19.8 | 18.25 | 18.5 | 74 | -1 (-5.13%) | 559 |
9 Jun 2008 | INR | 18 | 19.75 | 17.8 | 19.5 | 78 | +0.75 (+4%) | 2,123 |
6 Jun 2008 | INR | 17.85 | 21.55 | 17.8 | 18.75 | 75 | -0.85 (-4.34%) | 2,926 |
5 Jun 2008 | INR | 19.6 | 19.6 | 19.3 | 19.6 | 78.4 | -0.05 (-0.25%) | 235 |
4 Jun 2008 | INR | 20 | 21.9 | 19.2 | 19.65 | 78.6 | -1.05 (-5.07%) | 1,619 |
3 Jun 2008 | INR | 18.7 | 20.95 | 18.7 | 20.7 | 82.8 | -1.05 (-4.83%) | 3,229 |
2 Jun 2008 | INR | 21.1 | 22 | 20.65 | 21.75 | 87 | -1.15 (-5.02%) | 3,841 |
30 May 2008 | INR | 21.45 | 22.9 | 21.45 | 22.9 | 91.6 | +1.5 (+7.01%) | 780 |
29 May 2008 | INR | 22 | 22.85 | 21 | 21.4 | 85.6 | -0.7 (-3.17%) | 2,325 |
28 May 2008 | INR | 22.7 | 22.7 | 21.1 | 22.1 | 88.4 | +0.1 (+0.45%) | 667 |
26 May 2008 | INR | 20.4 | 24 | 20.4 | 22 | 88 | -1 (-4.35%) | 787 |
23 May 2008 | INR | 23 | 23.1 | 22.25 | 23 | 92 | +0.05 (+0.22%) | 2,466 |
22 May 2008 | INR | 23 | 24 | 22.95 | 22.95 | 91.8 | -0.25 (-1.08%) | 1,775 |
21 May 2008 | INR | 23.95 | 23.95 | 22.5 | 23.2 | 92.8 | +0.95 (+4.27%) | 2,744 |
20 May 2008 | INR | 20.75 | 24 | 20.75 | 22.25 | 89 | -0.75 (-3.26%) | 12,241 |
16 May 2008 | INR | 25.4 | 25.4 | 22.3 | 23 | 92 | -0.1 (-0.43%) | 8,171 |
15 May 2008 | INR | 21.35 | 24.2 | 21.35 | 23.1 | 92.4 | +0.15 (+0.65%) | 1,536 |
14 May 2008 | INR | 22.65 | 24.8 | 21.6 | 22.95 | 91.8 | -0.85 (-3.57%) | 8,090 |
13 May 2008 | INR | 24.2 | 25.25 | 22.1 | 23.8 | 95.2 | +0.9 (+3.93%) | 10,289 |
12 May 2008 | INR | 24.25 | 24.25 | 22.7 | 22.9 | 91.6 | -1.45 (-5.95%) | 4,900 |
9 May 2008 | INR | 25.9 | 25.9 | 24.35 | 24.35 | 97.4 | -1.55 (-5.98%) | 1,713 |
8 May 2008 | INR | 24.3 | 26.95 | 24.3 | 25.9 | 103.6 | +1.1 (+4.44%) | 2,737 |
7 May 2008 | INR | 25.2 | 26.35 | 24.4 | 24.8 | 99.2 | -0.4 (-1.59%) | 2,213 |
6 May 2008 | INR | 25.4 | 26.5 | 25.15 | 25.2 | 100.8 | -1.25 (-4.73%) | 6,822 |
5 May 2008 | INR | 26.75 | 27 | 25.65 | 26.45 | 105.8 | -0.05 (-0.19%) | 2,720 |
2 May 2008 | INR | 26 | 26.55 | 25.6 | 26.5 | 106 | -0.25 (-0.93%) | 2,164 |
30 Apr 2008 | INR | 27 | 28.9 | 26.75 | 26.75 | 107 | -1.4 (-4.97%) | 3,468 |
29 Apr 2008 | INR | 29.9 | 29.9 | 28.15 | 28.15 | 112.6 | -1.45 (-4.90%) | 3,983 |