Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2008 | INR | 20.5 | 22.05 | 20 | 20 | 125 | -1 (-4.76%) | 563,540 |
25 Jun 2008 | INR | 20.65 | 21 | 20.6 | 21 | 131.25 | -0.65 (-3.00%) | 610,750 |
24 Jun 2008 | INR | 23.75 | 23.75 | 21.65 | 21.65 | 135.3125 | -1.15 (-5.04%) | 45,000 |
23 Jun 2008 | INR | 22.65 | 22.8 | 22.65 | 22.8 | 142.5 | -1 (-4.20%) | 761,350 |
20 Jun 2008 | INR | 25.45 | 25.45 | 23.8 | 23.8 | 148.75 | -1.05 (-4.23%) | 296,100 |
19 Jun 2008 | INR | 23.45 | 25.2 | 23.45 | 24.85 | 155.3125 | +0.35 (+1.43%) | 1,165,420 |
18 Jun 2008 | INR | 24.95 | 25.9 | 24.1 | 24.5 | 153.125 | -0.35 (-1.41%) | 1,088,900 |
17 Jun 2008 | INR | 25.6 | 25.7 | 23.3 | 24.85 | 155.3125 | +0.65 (+2.69%) | 966,370 |
16 Jun 2008 | INR | 24.65 | 24.65 | 24.2 | 24.2 | 151.25 | +0.7 (+2.98%) | 180,590 |
13 Jun 2008 | INR | 23.5 | 23.5 | 23.5 | 23.5 | 146.875 | +1.1 (+4.91%) | 1,330,150 |
12 Jun 2008 | INR | 22.25 | 22.4 | 21.5 | 22.4 | 140 | +1.05 (+4.92%) | 126,120 |
11 Jun 2008 | INR | 20.25 | 21.35 | 19.35 | 21.35 | 133.4375 | +1 (+4.91%) | 788,690 |
10 Jun 2008 | INR | 20.35 | 20.35 | 20.35 | 20.35 | 127.1875 | -1.05 (-4.91%) | 19,500 |
9 Jun 2008 | INR | 21.4 | 21.4 | 21.4 | 21.4 | 133.75 | -1.1 (-4.89%) | 185,300 |
6 Jun 2008 | INR | 23.75 | 24.65 | 22.35 | 22.5 | 140.625 | -1 (-4.26%) | 70,600 |
5 Jun 2008 | INR | 24.7 | 24.7 | 22.9 | 23.5 | 146.875 | -0.05 (-0.21%) | 84,500 |
4 Jun 2008 | INR | 22 | 23.55 | 22 | 23.55 | 147.1875 | +1.1 (+4.90%) | 126,290 |
3 Jun 2008 | INR | 22.05 | 23.85 | 22.05 | 22.45 | 140.3125 | -0.75 (-3.23%) | 125,590 |
2 Jun 2008 | INR | 25.55 | 25.55 | 23.2 | 23.2 | 145 | -1.17 (-4.80%) | 246,350 |
30 May 2008 | INR | 24.37 | 25.4 | 24.37 | 24.37 | 152.3125 | -1.28 (-4.99%) | 209,500 |
29 May 2008 | INR | 25.65 | 26.65 | 25.65 | 25.65 | 160.3125 | -1.34 (-4.96%) | 290,480 |
28 May 2008 | INR | 29.5 | 29.5 | 26.99 | 26.99 | 168.6875 | -1.42 (-5.00%) | 257,690 |
27 May 2008 | INR | 31 | 31.09 | 28 | 28.41 | 177.5625 | +0.14 (+0.50%) | 1,477,370 |
26 May 2008 | INR | 27.9 | 28.27 | 23.35 | 28.27 | 176.6875 | +2.57 (+10%) | 1,067,880 |
23 May 2008 | INR | 25.7 | 25.7 | 25.7 | 25.7 | 160.625 | +2.33 (+9.97%) | 292,020 |
22 May 2008 | INR | 23.37 | 23.37 | 22.51 | 23.37 | 146.0625 | +2.12 (+9.98%) | 238,820 |
21 May 2008 | INR | 20.25 | 21.25 | 20.25 | 21.25 | 132.8125 | +1.93 (+9.99%) | 305,740 |
20 May 2008 | INR | 16.85 | 19.32 | 16.85 | 19.32 | 120.75 | +3.12 (+19.26%) | 637,020 |
19 May 2008 | INR | 0 | 0 | 0 | 16.2 | 101.25 | 0.0 (0.0%) | 0 |
16 May 2008 | INR | 15.9 | 17.8 | 15 | 16.2 | 101.25 | +1.3 (+8.72%) | 202,290 |