Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2008 | INR | 29.1 | 32.4 | 29.1 | 31.1 | 31.1 | -0.3 (-0.96%) | 34,159 |
17 Jul 2008 | INR | 34 | 34 | 28.15 | 31.4 | 31.4 | +1 (+3.29%) | 1,257 |
16 Jul 2008 | INR | 36.75 | 36.75 | 29.35 | 30.4 | 30.4 | -1.6 (-5%) | 3,492 |
15 Jul 2008 | INR | 35 | 35.5 | 29.15 | 32 | 32 | +1.4 (+4.58%) | 6,963 |
14 Jul 2008 | INR | 35.75 | 35.75 | 30.6 | 30.6 | 30.6 | -5.4 (-15%) | 4,491 |
11 Jul 2008 | INR | 31 | 36 | 31 | 36 | 36 | +3.8 (+11.80%) | 140 |
10 Jul 2008 | INR | 35.95 | 35.95 | 32.2 | 32.2 | 32.2 | -3.55 (-9.93%) | 371 |
9 Jul 2008 | INR | 38.5 | 38.5 | 35.75 | 35.75 | 35.75 | +0.75 (+2.14%) | 2,932 |
8 Jul 2008 | INR | 36 | 36 | 35 | 35 | 35 | +1 (+2.94%) | 170 |
7 Jul 2008 | INR | 33.5 | 36.7 | 33.5 | 34 | 34 | +0.2 (+0.59%) | 2,101 |
4 Jul 2008 | INR | 35 | 38.65 | 31.5 | 33.8 | 33.8 | -1.2 (-3.43%) | 1,533 |
3 Jul 2008 | INR | 25.75 | 35.5 | 25.75 | 35 | 35 | +1.55 (+4.63%) | 2,200 |
2 Jul 2008 | INR | 33.9 | 33.9 | 30 | 33.45 | 33.45 | -1.5 (-4.29%) | 2,302 |
1 Jul 2008 | INR | 35.95 | 35.95 | 32.45 | 34.95 | 34.95 | -2.95 (-7.78%) | 602 |
30 Jun 2008 | INR | 38.95 | 38.95 | 35.05 | 37.9 | 37.9 | +0.05 (+0.13%) | 879 |
27 Jun 2008 | INR | 38.7 | 38.7 | 34.3 | 37.85 | 37.85 | +3.2 (+9.24%) | 490 |
26 Jun 2008 | INR | 31 | 39.35 | 31 | 34.65 | 34.65 | +0.65 (+1.91%) | 1,849 |
25 Jun 2008 | INR | 38.3 | 38.3 | 33 | 34 | 34 | -0.5 (-1.45%) | 1,257 |
24 Jun 2008 | INR | 36 | 36 | 34.4 | 34.5 | 34.5 | -3.5 (-9.21%) | 313 |
23 Jun 2008 | INR | 38.75 | 38.75 | 36 | 38 | 38 | -1.4 (-3.55%) | 565 |
20 Jun 2008 | INR | 37 | 42.9 | 37 | 39.4 | 39.4 | -2.3 (-5.52%) | 7,165 |
19 Jun 2008 | INR | 38 | 41.8 | 38 | 41.7 | 41.7 | +3.7 (+9.74%) | 199 |
18 Jun 2008 | INR | 38.7 | 42.4 | 36.85 | 38 | 38 | -1.9 (-4.76%) | 3,048 |
17 Jun 2008 | INR | 35.25 | 40.6 | 35.25 | 39.9 | 39.9 | -2.1 (-5%) | 3,890 |
16 Jun 2008 | INR | 42.5 | 42.5 | 38.05 | 42 | 42 | +0.25 (+0.60%) | 123 |
13 Jun 2008 | INR | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | +1.15 (+2.83%) | 20 |
12 Jun 2008 | INR | 38 | 40.85 | 37.1 | 40.6 | 40.6 | -2.2 (-5.14%) | 623 |
11 Jun 2008 | INR | 43.1 | 43.1 | 39.65 | 42.8 | 42.8 | +2.9 (+7.27%) | 660 |
10 Jun 2008 | INR | 45.5 | 45.5 | 36.5 | 39.9 | 39.9 | 0.0 (0.0%) | 171 |
9 Jun 2008 | INR | 35 | 42.5 | 35 | 39.9 | 39.9 | -2.6 (-6.12%) | 1,526 |