Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2008 | INR | 35.5 | 36.2 | 30.6 | 31.3 | 31.3 | -2.4 (-7.12%) | 1,862 |
5 Jun 2008 | INR | 35.5 | 36 | 32.5 | 33.7 | 33.7 | +0.7 (+2.12%) | 880 |
4 Jun 2008 | INR | 33.75 | 33.75 | 30.55 | 33 | 33 | +2.15 (+6.97%) | 512 |
3 Jun 2008 | INR | 35 | 35 | 30.25 | 30.85 | 30.85 | -2.65 (-7.91%) | 1,494 |
2 Jun 2008 | INR | 35 | 35 | 32 | 33.5 | 33.5 | +0.5 (+1.52%) | 446 |
30 May 2008 | INR | 31.1 | 34 | 31 | 33 | 33 | +1.1 (+3.45%) | 759 |
29 May 2008 | INR | 31.85 | 32.5 | 31.75 | 31.9 | 31.9 | -1.1 (-3.33%) | 450 |
28 May 2008 | INR | 32.2 | 33.5 | 32.2 | 33 | 33 | +0.75 (+2.33%) | 151 |
26 May 2008 | INR | 31.25 | 35.75 | 31.25 | 32.25 | 32.25 | -1.5 (-4.44%) | 2,037 |
23 May 2008 | INR | 36.25 | 36.25 | 32.8 | 33.75 | 33.75 | -0.45 (-1.32%) | 510 |
22 May 2008 | INR | 32 | 37 | 32 | 34.2 | 34.2 | -0.65 (-1.87%) | 1,493 |
21 May 2008 | INR | 31.55 | 34.85 | 31.55 | 34.85 | 34.85 | +0.85 (+2.50%) | 714 |
20 May 2008 | INR | 31.05 | 34.85 | 31.05 | 34 | 34 | +1.9 (+5.92%) | 50 |
16 May 2008 | INR | 35 | 35 | 32.1 | 32.1 | 32.1 | -1.25 (-3.75%) | 877 |
15 May 2008 | INR | 33.2 | 34 | 33.15 | 33.35 | 33.35 | -1.6 (-4.58%) | 300 |
14 May 2008 | INR | 32.1 | 34.95 | 32.1 | 34.95 | 34.95 | +2.8 (+8.71%) | 264 |
13 May 2008 | INR | 33.55 | 34.5 | 32.15 | 32.15 | 32.15 | -3.2 (-9.05%) | 613 |
12 May 2008 | INR | 32.4 | 35.35 | 32.4 | 35.35 | 35.35 | +2.8 (+8.60%) | 30 |
9 May 2008 | INR | 32.55 | 35.45 | 32.55 | 32.55 | 32.55 | -3 (-8.44%) | 1,196 |
8 May 2008 | INR | 37 | 37 | 34 | 35.55 | 35.55 | -0.05 (-0.14%) | 1,628 |
7 May 2008 | INR | 35.5 | 35.8 | 32.8 | 35.6 | 35.6 | +1.1 (+3.19%) | 2,390 |
6 May 2008 | INR | 33.3 | 36.25 | 33.3 | 34.5 | 34.5 | -0.05 (-0.14%) | 1,550 |
5 May 2008 | INR | 33.6 | 35 | 33.6 | 34.55 | 34.55 | -0.1 (-0.29%) | 234 |
2 May 2008 | INR | 34.15 | 37.05 | 34.15 | 34.65 | 34.65 | -2.2 (-5.97%) | 2,341 |
30 Apr 2008 | INR | 33.85 | 36.95 | 33.85 | 36.85 | 36.85 | +2.1 (+6.04%) | 819 |
29 Apr 2008 | INR | 35.45 | 35.8 | 34.75 | 34.75 | 34.75 | +1.35 (+4.04%) | 1,193 |
28 Apr 2008 | INR | 33.45 | 35.45 | 33.4 | 33.4 | 33.4 | -1.6 (-4.57%) | 3 |
25 Apr 2008 | INR | 34.9 | 35.95 | 34.15 | 35 | 35 | 0.0 (0.0%) | 744 |
24 Apr 2008 | INR | 36.5 | 36.8 | 34.05 | 35 | 35 | 0.0 (0.0%) | 166 |
23 Apr 2008 | INR | 35 | 35.5 | 35 | 35 | 35 | -1.25 (-3.45%) | 203 |