Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2008 | INR | 13.2 | 14 | 12.85 | 13.1 | 13.1 | -0.8 (-5.76%) | 9,772 |
2 Jul 2008 | INR | 12.4 | 14 | 12.4 | 13.9 | 13.9 | +1.08 (+8.42%) | 25,571 |
1 Jul 2008 | INR | 13.06 | 14 | 12.8 | 12.82 | 12.82 | -0.39 (-2.95%) | 36,943 |
30 Jun 2008 | INR | 15.5 | 16.7 | 13.05 | 13.21 | 13.21 | -1.8 (-11.99%) | 55,703 |
27 Jun 2008 | INR | 13.18 | 15.9 | 12.2 | 15.01 | 15.01 | +1.54 (+11.43%) | 75,089 |
26 Jun 2008 | INR | 11.51 | 13.83 | 11.51 | 13.47 | 13.47 | +1.46 (+12.16%) | 25,473 |
25 Jun 2008 | INR | 11.7 | 13.4 | 10.73 | 12.01 | 12.01 | +0.21 (+1.78%) | 28,340 |
24 Jun 2008 | INR | 9.95 | 12.73 | 9.76 | 11.8 | 11.8 | +1.06 (+9.87%) | 40,009 |
23 Jun 2008 | INR | 11.45 | 11.45 | 10 | 10.74 | 10.74 | -1.01 (-8.60%) | 14,750 |
20 Jun 2008 | INR | 12.6 | 13.5 | 9.01 | 11.75 | 11.75 | +0.5 (+4.44%) | 140,125 |
19 Jun 2008 | INR | 11.47 | 11.47 | 10.55 | 11.25 | 11.25 | +0.15 (+1.35%) | 2,226 |
18 Jun 2008 | INR | 11.12 | 11.87 | 11.1 | 11.1 | 11.1 | -0.15 (-1.33%) | 6,986 |
17 Jun 2008 | INR | 11.49 | 12.15 | 10.92 | 11.25 | 11.25 | +0.45 (+4.17%) | 13,043 |
16 Jun 2008 | INR | 9.8 | 11.89 | 9.79 | 10.8 | 10.8 | -0.14 (-1.28%) | 3,730 |
13 Jun 2008 | INR | 9.61 | 10.99 | 9.61 | 10.94 | 10.94 | +1.34 (+13.96%) | 3,035 |
12 Jun 2008 | INR | 10 | 10 | 9.21 | 9.6 | 9.6 | -0.3 (-3.03%) | 2,955 |
11 Jun 2008 | INR | 9.99 | 10.46 | 9.41 | 9.9 | 9.9 | +0.35 (+3.66%) | 4,059 |
10 Jun 2008 | INR | 8.46 | 10.3 | 8.46 | 9.55 | 9.55 | +0.55 (+6.11%) | 6,504 |
9 Jun 2008 | INR | 9 | 9.95 | 8.84 | 9 | 9 | -0.9 (-9.09%) | 7,072 |
6 Jun 2008 | INR | 10 | 10.6 | 9.73 | 9.9 | 9.9 | -0.26 (-2.56%) | 8,312 |
5 Jun 2008 | INR | 10.01 | 10.5 | 10.01 | 10.16 | 10.16 | +0.31 (+3.15%) | 5,030 |
4 Jun 2008 | INR | 10.5 | 11.84 | 8.4 | 9.85 | 9.85 | -0.65 (-6.19%) | 3,804 |
3 Jun 2008 | INR | 10.13 | 10.98 | 10 | 10.5 | 10.5 | -0.5 (-4.55%) | 8,740 |
2 Jun 2008 | INR | 11.8 | 11.8 | 10.83 | 11 | 11 | -0.67 (-5.74%) | 4,944 |
30 May 2008 | INR | 11.3 | 11.8 | 10.68 | 11.67 | 11.67 | +0.42 (+3.73%) | 3,891 |
29 May 2008 | INR | 11.3 | 11.92 | 11.25 | 11.25 | 11.25 | -0.58 (-4.90%) | 6,981 |
28 May 2008 | INR | 10.42 | 11.83 | 10.42 | 11.83 | 11.83 | -0.67 (-5.36%) | 4,078 |
26 May 2008 | INR | 11.5 | 12.5 | 11.34 | 12.5 | 12.5 | +0.4 (+3.31%) | 5,175 |
23 May 2008 | INR | 11.65 | 12.5 | 11.65 | 12.1 | 12.1 | -0.16 (-1.31%) | 4,992 |
22 May 2008 | INR | 12.69 | 12.69 | 12 | 12.26 | 12.26 | +0.16 (+1.32%) | 4,176 |