Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2008 | INR | 3.65 | 3.91 | 3.6 | 3.72 | 3.72 | -0.02 (-0.53%) | 10,249 |
24 Jun 2008 | INR | 3.93 | 3.93 | 3.74 | 3.74 | 3.74 | -0.19 (-4.83%) | 15,100 |
23 Jun 2008 | INR | 3.93 | 3.99 | 3.93 | 3.93 | 3.93 | -0.2 (-4.84%) | 11,300 |
20 Jun 2008 | INR | 4.17 | 4.32 | 4.13 | 4.13 | 4.13 | -0.22 (-5.06%) | 4,675 |
19 Jun 2008 | INR | 4.12 | 4.35 | 4.12 | 4.35 | 4.35 | +0.11 (+2.59%) | 1,304 |
18 Jun 2008 | INR | 4.48 | 4.48 | 4.16 | 4.24 | 4.24 | -0.08 (-1.85%) | 3,804 |
17 Jun 2008 | INR | 4.4 | 4.4 | 4.21 | 4.32 | 4.32 | -0.03 (-0.69%) | 4,687 |
16 Jun 2008 | INR | 4.24 | 4.35 | 4.24 | 4.35 | 4.35 | -0.03 (-0.68%) | 2,770 |
13 Jun 2008 | INR | 4.08 | 4.38 | 4.08 | 4.38 | 4.38 | +0.04 (+0.92%) | 3,586 |
12 Jun 2008 | INR | 4.2 | 4.34 | 4.02 | 4.34 | 4.34 | +0.1 (+2.36%) | 7,000 |
11 Jun 2008 | INR | 4.25 | 4.25 | 4.05 | 4.24 | 4.24 | +0.14 (+3.41%) | 2,314 |
10 Jun 2008 | INR | 3.95 | 4.19 | 3.95 | 4.1 | 4.1 | -0.04 (-0.97%) | 18,779 |
9 Jun 2008 | INR | 4.14 | 4.43 | 4.14 | 4.14 | 4.14 | -0.32 (-7.17%) | 10,928 |
6 Jun 2008 | INR | 4.35 | 4.6 | 4.25 | 4.46 | 4.46 | -0.14 (-3.04%) | 6,336 |
5 Jun 2008 | INR | 4.66 | 4.66 | 4.4 | 4.6 | 4.6 | -0.03 (-0.65%) | 3,226 |
4 Jun 2008 | INR | 4.7 | 4.7 | 4.35 | 4.63 | 4.63 | +0.06 (+1.31%) | 4,717 |
3 Jun 2008 | INR | 4.43 | 4.59 | 4.42 | 4.57 | 4.57 | -0.08 (-1.72%) | 4,722 |
2 Jun 2008 | INR | 5 | 5 | 4.57 | 4.65 | 4.65 | -0.15 (-3.12%) | 11,680 |
30 May 2008 | INR | 4.89 | 4.89 | 4.5 | 4.8 | 4.8 | +0.14 (+3.00%) | 4,258 |
29 May 2008 | INR | 4.9 | 4.9 | 4.66 | 4.66 | 4.66 | -0.14 (-2.92%) | 8,580 |
28 May 2008 | INR | 4.9 | 4.9 | 4.64 | 4.8 | 4.8 | -0.15 (-3.03%) | 10,164 |
26 May 2008 | INR | 4.8 | 4.98 | 4.8 | 4.95 | 4.95 | -0.18 (-3.51%) | 7,509 |
23 May 2008 | INR | 4.9 | 5.18 | 4.9 | 5.13 | 5.13 | +0.03 (+0.59%) | 2,879 |
22 May 2008 | INR | 5.01 | 5.1 | 4.9 | 5.1 | 5.1 | +0.01 (+0.20%) | 4,891 |
21 May 2008 | INR | 5.1 | 5.25 | 4.8 | 5.09 | 5.09 | +0.12 (+2.41%) | 17,918 |
20 May 2008 | INR | 4.85 | 5.13 | 4.8 | 4.97 | 4.97 | -0.08 (-1.58%) | 16,473 |
16 May 2008 | INR | 5 | 5.1 | 4.92 | 5.05 | 5.05 | -0.12 (-2.32%) | 11,111 |
15 May 2008 | INR | 5.25 | 5.25 | 4.95 | 5.17 | 5.17 | -0.02 (-0.39%) | 2,168 |
14 May 2008 | INR | 5.38 | 5.38 | 4.96 | 5.19 | 5.19 | +0.02 (+0.39%) | 7,980 |
13 May 2008 | INR | 4.77 | 5.21 | 4.76 | 5.17 | 5.17 | +0.17 (+3.40%) | 3,169 |