Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2008 | INR | 27.1 | 28.45 | 27.1 | 28 | 28 | -0.5 (-1.75%) | 506 |
23 Jun 2008 | INR | 29 | 29 | 28.5 | 28.5 | 28.5 | -0.2 (-0.70%) | 5,600 |
20 Jun 2008 | INR | 30.7 | 31.65 | 28.7 | 28.7 | 28.7 | -1.9 (-6.21%) | 5,502 |
19 Jun 2008 | INR | 31.55 | 31.6 | 29.8 | 30.6 | 30.6 | -0.4 (-1.29%) | 2,900 |
18 Jun 2008 | INR | 31.45 | 31.5 | 30.5 | 31 | 31 | +0.85 (+2.82%) | 4,908 |
17 Jun 2008 | INR | 30 | 31.2 | 30 | 30.15 | 30.15 | +0.4 (+1.34%) | 15,972 |
16 Jun 2008 | INR | 29 | 29.75 | 29 | 29.75 | 29.75 | +1.35 (+4.75%) | 4,642 |
13 Jun 2008 | INR | 27.05 | 28.4 | 27.05 | 28.4 | 28.4 | +1.35 (+4.99%) | 1,559 |
12 Jun 2008 | INR | 28 | 28.85 | 27 | 27.05 | 27.05 | -0.45 (-1.64%) | 6,303 |
11 Jun 2008 | INR | 26.75 | 27.5 | 26.3 | 27.5 | 27.5 | -0.1 (-0.36%) | 705 |
10 Jun 2008 | INR | 27.7 | 27.7 | 27.6 | 27.6 | 27.6 | -1.4 (-4.83%) | 1,200 |
9 Jun 2008 | INR | 28.5 | 29.85 | 28.5 | 29 | 29 | +0.35 (+1.22%) | 14,078 |
6 Jun 2008 | INR | 29.25 | 30 | 28.6 | 28.65 | 28.65 | -1.35 (-4.50%) | 830 |
5 Jun 2008 | INR | 30.5 | 30.5 | 29.5 | 30 | 30 | -1 (-3.23%) | 4,700 |
4 Jun 2008 | INR | 31.95 | 32 | 31 | 31 | 31 | -1 (-3.13%) | 3,700 |
3 Jun 2008 | INR | 33 | 33.4 | 31.5 | 32 | 32 | -1.75 (-5.19%) | 1,340 |
2 Jun 2008 | INR | 34 | 35 | 32.45 | 33.75 | 33.75 | -0.75 (-2.17%) | 4,013 |
30 May 2008 | INR | 34.1 | 35 | 33.7 | 34.5 | 34.5 | -0.5 (-1.43%) | 12,158 |
29 May 2008 | INR | 35.4 | 35.45 | 35 | 35 | 35 | 0.0 (0.0%) | 3,252 |
28 May 2008 | INR | 35 | 35 | 35 | 35 | 35 | -0.15 (-0.43%) | 96 |
26 May 2008 | INR | 34.9 | 36.45 | 34.1 | 35.15 | 35.15 | -1.6 (-4.35%) | 1,479 |
23 May 2008 | INR | 35 | 36.9 | 35 | 36.75 | 36.75 | +1.25 (+3.52%) | 420 |
22 May 2008 | INR | 34.95 | 36 | 34.65 | 35.5 | 35.5 | +0.05 (+0.14%) | 5,793 |
21 May 2008 | INR | 34.7 | 35.5 | 34.6 | 35.45 | 35.45 | -0.05 (-0.14%) | 3,806 |
20 May 2008 | INR | 35 | 35.5 | 35 | 35.5 | 35.5 | +0.5 (+1.43%) | 1,200 |
16 May 2008 | INR | 33.5 | 35.25 | 33.5 | 35 | 35 | +0.4 (+1.16%) | 8,166 |
15 May 2008 | INR | 34.4 | 35.95 | 34.3 | 34.6 | 34.6 | -0.4 (-1.14%) | 1,862 |
14 May 2008 | INR | 33.5 | 35.35 | 33.5 | 35 | 35 | +1.1 (+3.24%) | 4,205 |
13 May 2008 | INR | 33.2 | 35 | 33.2 | 33.9 | 33.9 | -0.6 (-1.74%) | 3,578 |
12 May 2008 | INR | 34 | 34.5 | 32.9 | 34.5 | 34.5 | -0.25 (-0.72%) | 2,137 |