Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2008 | INR | 14.35 | 15.6 | 14.35 | 15.6 | 15.6 | +0.8 (+5.41%) | 2,127 |
1 Jul 2008 | INR | 14.8 | 15.2 | 14.7 | 14.8 | 14.8 | -0.4 (-2.63%) | 1,650 |
30 Jun 2008 | INR | 16.5 | 16.5 | 14.55 | 15.2 | 15.2 | -0.85 (-5.30%) | 4,753 |
27 Jun 2008 | INR | 16.25 | 16.65 | 15.3 | 16.05 | 16.05 | -0.2 (-1.23%) | 10,684 |
26 Jun 2008 | INR | 17.4 | 17.4 | 15.6 | 16.25 | 16.25 | +0.15 (+0.93%) | 2,659 |
25 Jun 2008 | INR | 14.5 | 16.3 | 14.5 | 16.1 | 16.1 | +0.65 (+4.21%) | 1,291 |
24 Jun 2008 | INR | 16 | 16 | 15.45 | 15.45 | 15.45 | -0.3 (-1.90%) | 4,800 |
23 Jun 2008 | INR | 16.1 | 16.4 | 15.5 | 15.75 | 15.75 | -1.75 (-10%) | 4,550 |
20 Jun 2008 | INR | 17 | 17.5 | 16.5 | 17.5 | 17.5 | +0.25 (+1.45%) | 1,649 |
19 Jun 2008 | INR | 17 | 18 | 16.8 | 17.25 | 17.25 | -0.75 (-4.17%) | 2,179 |
18 Jun 2008 | INR | 17.1 | 18 | 17.1 | 18 | 18 | +0.1 (+0.56%) | 2,978 |
17 Jun 2008 | INR | 16.15 | 17.95 | 16.15 | 17.9 | 17.9 | +0.4 (+2.29%) | 5,751 |
16 Jun 2008 | INR | 17 | 17.5 | 17 | 17.5 | 17.5 | +0.3 (+1.74%) | 2,026 |
13 Jun 2008 | INR | 16.05 | 17.25 | 16.05 | 17.2 | 17.2 | +0.2 (+1.18%) | 4,559 |
12 Jun 2008 | INR | 16 | 17 | 16 | 17 | 17 | +0.65 (+3.98%) | 2,157 |
11 Jun 2008 | INR | 16.5 | 17.4 | 16.05 | 16.35 | 16.35 | -0.15 (-0.91%) | 2,774 |
10 Jun 2008 | INR | 16 | 17.05 | 16 | 16.5 | 16.5 | -0.3 (-1.79%) | 2,391 |
9 Jun 2008 | INR | 16.2 | 16.95 | 16 | 16.8 | 16.8 | -0.85 (-4.82%) | 5,157 |
6 Jun 2008 | INR | 17 | 17.8 | 17 | 17.65 | 17.65 | +0.35 (+2.02%) | 5,687 |
5 Jun 2008 | INR | 16.5 | 17.3 | 16.5 | 17.3 | 17.3 | -0.1 (-0.57%) | 5,457 |
4 Jun 2008 | INR | 18.3 | 18.5 | 16.55 | 17.4 | 17.4 | -1.8 (-9.38%) | 8,249 |
3 Jun 2008 | INR | 16.5 | 19.55 | 16.5 | 19.2 | 19.2 | +0.45 (+2.40%) | 5,819 |
2 Jun 2008 | INR | 19.75 | 19.75 | 18.75 | 18.75 | 18.75 | -0.2 (-1.06%) | 3,910 |
30 May 2008 | INR | 19 | 20 | 18.95 | 18.95 | 18.95 | -0.75 (-3.81%) | 7,615 |
29 May 2008 | INR | 19 | 19.85 | 19 | 19.7 | 19.7 | +0.6 (+3.14%) | 2,056 |
28 May 2008 | INR | 19.6 | 19.8 | 19 | 19.1 | 19.1 | -1.15 (-5.68%) | 6,101 |
26 May 2008 | INR | 20.65 | 21.05 | 19.65 | 20.25 | 20.25 | -0.45 (-2.17%) | 3,576 |
23 May 2008 | INR | 20.7 | 21.55 | 20.5 | 20.7 | 20.7 | -0.05 (-0.24%) | 5,302 |
22 May 2008 | INR | 20 | 21.45 | 19.3 | 20.75 | 20.75 | -0.3 (-1.43%) | 8,122 |
21 May 2008 | INR | 20.25 | 21.5 | 20.25 | 21.05 | 21.05 | -0.15 (-0.71%) | 9,431 |