Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2008 | INR | 19.7 | 20.4 | 19.25 | 20.2 | 20.2 | +0.6 (+3.06%) | 62,233 |
7 Jul 2008 | INR | 20.9 | 20.9 | 18.8 | 19.6 | 19.6 | +1.2 (+6.52%) | 161,309 |
4 Jul 2008 | INR | 18 | 18.7 | 17.5 | 18.4 | 18.4 | +0.1 (+0.55%) | 97,376 |
3 Jul 2008 | INR | 18.4 | 19 | 18.05 | 18.3 | 18.3 | -0.7 (-3.68%) | 74,528 |
2 Jul 2008 | INR | 19.3 | 20 | 17.95 | 19 | 19 | -0.65 (-3.31%) | 231,003 |
1 Jul 2008 | INR | 21.25 | 22.4 | 19.6 | 19.65 | 19.65 | -2.1 (-9.66%) | 93,646 |
30 Jun 2008 | INR | 22.05 | 23.8 | 21.55 | 21.75 | 21.75 | +0.05 (+0.23%) | 155,852 |
27 Jun 2008 | INR | 22.5 | 22.7 | 21.45 | 21.7 | 21.7 | -1.1 (-4.82%) | 86,039 |
26 Jun 2008 | INR | 23.35 | 24.15 | 22.5 | 22.8 | 22.8 | -0.5 (-2.15%) | 84,611 |
25 Jun 2008 | INR | 22.5 | 23.8 | 22.1 | 23.3 | 23.3 | +0.05 (+0.22%) | 105,001 |
24 Jun 2008 | INR | 24.25 | 24.4 | 23.05 | 23.25 | 23.25 | -0.25 (-1.06%) | 52,453 |
23 Jun 2008 | INR | 25 | 25 | 23.15 | 23.5 | 23.5 | -1.7 (-6.75%) | 78,444 |
20 Jun 2008 | INR | 26 | 26.5 | 25.05 | 25.2 | 25.2 | -0.95 (-3.63%) | 64,062 |
19 Jun 2008 | INR | 26 | 26.7 | 26 | 26.15 | 26.15 | -0.4 (-1.51%) | 40,667 |
18 Jun 2008 | INR | 27 | 27.45 | 26.3 | 26.55 | 26.55 | +0.05 (+0.19%) | 65,570 |
17 Jun 2008 | INR | 26.9 | 27 | 26.35 | 26.5 | 26.5 | -0.05 (-0.19%) | 41,299 |
16 Jun 2008 | INR | 26.9 | 27 | 26.35 | 26.55 | 26.55 | +0.3 (+1.14%) | 45,951 |
13 Jun 2008 | INR | 25.75 | 26.85 | 25.75 | 26.25 | 26.25 | 0.0 (0.0%) | 49,071 |
12 Jun 2008 | INR | 25.75 | 26.45 | 25.2 | 26.25 | 26.25 | +0.3 (+1.16%) | 71,249 |
11 Jun 2008 | INR | 25.75 | 26.3 | 25.75 | 25.95 | 25.95 | +0.4 (+1.57%) | 40,740 |
10 Jun 2008 | INR | 26 | 26.65 | 25.3 | 25.55 | 25.55 | -0.55 (-2.11%) | 54,591 |
9 Jun 2008 | INR | 25 | 26.45 | 25 | 26.1 | 26.1 | -0.85 (-3.15%) | 98,480 |
6 Jun 2008 | INR | 26.6 | 27.7 | 26.6 | 26.95 | 26.95 | -0.05 (-0.19%) | 77,312 |
5 Jun 2008 | INR | 27.2 | 27.35 | 26.1 | 27 | 27 | -0.05 (-0.18%) | 82,147 |
4 Jun 2008 | INR | 27.8 | 28.4 | 26.85 | 27.05 | 27.05 | -0.75 (-2.70%) | 86,175 |
3 Jun 2008 | INR | 27.65 | 27.8 | 26.9 | 27.8 | 27.8 | 0.0 (0.0%) | 84,192 |
2 Jun 2008 | INR | 28.3 | 29.1 | 27.45 | 27.8 | 27.8 | +0.25 (+0.91%) | 134,337 |
30 May 2008 | INR | 30.15 | 30.85 | 27.25 | 27.55 | 27.55 | -2.65 (-8.77%) | 262,498 |
29 May 2008 | INR | 32 | 33.9 | 29.8 | 30.2 | 30.2 | -0.95 (-3.05%) | 371,814 |
28 May 2008 | INR | 28.7 | 31.55 | 28.3 | 31.15 | 31.15 | +1.25 (+4.18%) | 199,528 |