Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2008 | INR | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | +0.37 (+9.76%) | 8,333 |
24 Jul 2008 | INR | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | +0.34 (+9.86%) | 4,500 |
23 Jul 2008 | INR | 3.45 | 3.45 | 3.42 | 3.45 | 3.45 | +0.31 (+9.87%) | 7,775 |
22 Jul 2008 | INR | 3.12 | 3.14 | 2.58 | 3.14 | 3.14 | +0.28 (+9.79%) | 44,847 |
21 Jul 2008 | INR | 3.48 | 3.48 | 2.86 | 2.86 | 2.86 | -0.38 (-11.73%) | 55,002 |
18 Jul 2008 | INR | 3.44 | 3.44 | 2.9 | 3.24 | 3.24 | -0.01 (-0.31%) | 6,378 |
17 Jul 2008 | INR | 3.24 | 3.25 | 3 | 3.25 | 3.25 | +0.19 (+6.21%) | 2,502 |
16 Jul 2008 | INR | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | +0.28 (+10.07%) | 2 |
15 Jul 2008 | INR | 2.7 | 3.22 | 2.7 | 2.78 | 2.78 | -0.51 (-15.50%) | 4,002 |
14 Jul 2008 | INR | 3.4 | 3.4 | 2.97 | 3.29 | 3.29 | +0.19 (+6.13%) | 1,003 |
11 Jul 2008 | INR | 3.16 | 3.18 | 3.1 | 3.1 | 3.1 | -0.34 (-9.88%) | 4,600 |
10 Jul 2008 | INR | 3.6 | 3.6 | 3.1 | 3.44 | 3.44 | +0.21 (+6.50%) | 5,804 |
9 Jul 2008 | INR | 3.42 | 3.44 | 3.23 | 3.23 | 3.23 | -0.07 (-2.12%) | 4,203 |
8 Jul 2008 | INR | 3.18 | 3.3 | 3.17 | 3.3 | 3.3 | -0.2 (-5.71%) | 5,112 |
7 Jul 2008 | INR | 3.1 | 3.5 | 3.1 | 3.5 | 3.5 | +0.3 (+9.38%) | 4,234 |
4 Jul 2008 | INR | 3.14 | 3.45 | 3.14 | 3.2 | 3.2 | -0.1 (-3.03%) | 2,500 |
3 Jul 2008 | INR | 3.27 | 3.3 | 3.27 | 3.3 | 3.3 | -0.5 (-13.16%) | 3,250 |
2 Jul 2008 | INR | 3.44 | 3.8 | 3.44 | 3.8 | 3.8 | +0.18 (+4.97%) | 6,650 |
1 Jul 2008 | INR | 3.62 | 3.64 | 3.62 | 3.62 | 3.62 | -0.18 (-4.74%) | 1,401 |
30 Jun 2008 | INR | 3.9 | 3.9 | 3.8 | 3.8 | 3.8 | -0.18 (-4.52%) | 800 |
27 Jun 2008 | INR | 3.63 | 4 | 3.62 | 3.98 | 3.98 | -0.02 (-0.50%) | 8,050 |
26 Jun 2008 | INR | 3.81 | 4 | 3.81 | 4 | 4 | +0.01 (+0.25%) | 2,277 |
25 Jun 2008 | INR | 3.81 | 3.99 | 3.81 | 3.99 | 3.99 | -0.01 (-0.25%) | 1,501 |
24 Jun 2008 | INR | 4 | 4.05 | 4 | 4 | 4 | -0.2 (-4.76%) | 2,451 |
23 Jun 2008 | INR | 4.46 | 4.46 | 4.2 | 4.2 | 4.2 | -0.22 (-4.98%) | 1,300 |
20 Jun 2008 | INR | 4.3 | 4.54 | 4.29 | 4.42 | 4.42 | -0.11 (-2.43%) | 6,303 |
19 Jun 2008 | INR | 4.59 | 4.6 | 4.21 | 4.53 | 4.53 | +0.33 (+7.86%) | 4,754 |
18 Jun 2008 | INR | 4.21 | 4.45 | 4.2 | 4.2 | 4.2 | -0.06 (-1.41%) | 8,652 |
17 Jun 2008 | INR | 3.93 | 4.26 | 3.93 | 4.26 | 4.26 | +0.2 (+4.93%) | 8,902 |
16 Jun 2008 | INR | 3.7 | 4.06 | 3.7 | 4.06 | 4.06 | +0.19 (+4.91%) | 4,714 |