Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2008 | INR | 31 | 31.4 | 29.5 | 29.5 | 29.5 | -0.05 (-0.17%) | 2,845 |
4 Jul 2008 | INR | 29.6 | 30.4 | 28.5 | 29.55 | 29.55 | -0.15 (-0.51%) | 1,923 |
3 Jul 2008 | INR | 28.6 | 30.25 | 28.5 | 29.7 | 29.7 | -0.2 (-0.67%) | 2,823 |
2 Jul 2008 | INR | 29.5 | 30.4 | 29.05 | 29.9 | 29.9 | -0.65 (-2.13%) | 7,296 |
1 Jul 2008 | INR | 32.5 | 32.65 | 30.55 | 30.55 | 30.55 | -1.6 (-4.98%) | 5,695 |
30 Jun 2008 | INR | 32.55 | 33.45 | 32.15 | 32.15 | 32.15 | -1.75 (-5.16%) | 2,273 |
27 Jun 2008 | INR | 35.35 | 35.35 | 33.3 | 33.9 | 33.9 | -1.1 (-3.14%) | 2,191 |
26 Jun 2008 | INR | 34.5 | 35.85 | 34.5 | 35 | 35 | -0.55 (-1.55%) | 470 |
25 Jun 2008 | INR | 33.5 | 35.55 | 32.55 | 35.55 | 35.55 | +1.55 (+4.56%) | 2,270 |
24 Jun 2008 | INR | 34 | 34.45 | 33.25 | 34 | 34 | -0.4 (-1.16%) | 6,241 |
23 Jun 2008 | INR | 36 | 36 | 33.85 | 34.4 | 34.4 | -1.2 (-3.37%) | 4,363 |
20 Jun 2008 | INR | 37.5 | 37.7 | 35.6 | 35.6 | 35.6 | -1.9 (-5.07%) | 5,805 |
19 Jun 2008 | INR | 38.75 | 38.75 | 37 | 37.5 | 37.5 | -0.75 (-1.96%) | 3,778 |
18 Jun 2008 | INR | 39 | 39.05 | 38 | 38.25 | 38.25 | -0.75 (-1.92%) | 15,335 |
17 Jun 2008 | INR | 38 | 39 | 37.9 | 39 | 39 | 0.0 (0.0%) | 2,118 |
16 Jun 2008 | INR | 38.5 | 39.2 | 38.25 | 39 | 39 | +1.4 (+3.72%) | 6,274 |
13 Jun 2008 | INR | 38.85 | 38.9 | 36.9 | 37.6 | 37.6 | -0.4 (-1.05%) | 4,955 |
12 Jun 2008 | INR | 37.1 | 39.85 | 37.1 | 38 | 38 | 0.0 (0.0%) | 6,502 |
11 Jun 2008 | INR | 37 | 38.45 | 37 | 38 | 38 | +1.35 (+3.68%) | 3,405 |
10 Jun 2008 | INR | 37.95 | 38 | 36 | 36.65 | 36.65 | -0.6 (-1.61%) | 11,873 |
9 Jun 2008 | INR | 37 | 37.55 | 36.1 | 37.25 | 37.25 | -0.45 (-1.19%) | 5,763 |
6 Jun 2008 | INR | 38.9 | 39 | 37.7 | 37.7 | 37.7 | -0.4 (-1.05%) | 8,284 |
5 Jun 2008 | INR | 38.5 | 39 | 37.25 | 38.1 | 38.1 | -0.5 (-1.30%) | 4,330 |
4 Jun 2008 | INR | 41.25 | 41.25 | 38.6 | 38.6 | 38.6 | -1.4 (-3.50%) | 26,725 |
3 Jun 2008 | INR | 40 | 40.95 | 39.5 | 40 | 40 | -1 (-2.44%) | 6,705 |
2 Jun 2008 | INR | 42.1 | 43 | 40.6 | 41 | 41 | -1.4 (-3.30%) | 6,077 |
30 May 2008 | INR | 44.75 | 44.75 | 42.3 | 42.4 | 42.4 | -1.85 (-4.18%) | 16,852 |
29 May 2008 | INR | 46 | 46.95 | 44.15 | 44.25 | 44.25 | -1.4 (-3.07%) | 16,928 |
28 May 2008 | INR | 45.9 | 47.4 | 45 | 45.65 | 45.65 | +2.65 (+6.16%) | 92,871 |
26 May 2008 | INR | 43.3 | 43.4 | 41.5 | 43 | 43 | -0.35 (-0.81%) | 9,018 |