Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2008 | INR | 6.5 | 6.51 | 6.2 | 6.26 | 6.26 | +0.06 (+0.97%) | 813 |
23 Jul 2008 | INR | 5.95 | 6.24 | 5.95 | 6.2 | 6.2 | +0.25 (+4.20%) | 5,942 |
22 Jul 2008 | INR | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | +0.2 (+3.48%) | 560 |
21 Jul 2008 | INR | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.12 (-2.04%) | 400 |
18 Jul 2008 | INR | 5.8 | 5.87 | 5.61 | 5.87 | 5.87 | +0.07 (+1.21%) | 5,980 |
17 Jul 2008 | INR | 5.55 | 5.8 | 5.55 | 5.8 | 5.8 | +0.25 (+4.50%) | 1,346 |
16 Jul 2008 | INR | 5.56 | 5.8 | 5.54 | 5.55 | 5.55 | -0.28 (-4.80%) | 2,310 |
15 Jul 2008 | INR | 5.9 | 6 | 5.8 | 5.83 | 5.83 | -0.07 (-1.19%) | 1,831 |
14 Jul 2008 | INR | 6.01 | 6.01 | 5.9 | 5.9 | 5.9 | -0.25 (-4.07%) | 3,600 |
11 Jul 2008 | INR | 6 | 6.28 | 5.95 | 6.15 | 6.15 | +0.05 (+0.82%) | 2,960 |
10 Jul 2008 | INR | 6.2 | 6.2 | 5.82 | 6.1 | 6.1 | -0.02 (-0.33%) | 1,200 |
9 Jul 2008 | INR | 6.4 | 6.5 | 6.12 | 6.12 | 6.12 | -0.27 (-4.23%) | 2,678 |
8 Jul 2008 | INR | 6 | 6.39 | 5.72 | 6.39 | 6.39 | +0.41 (+6.86%) | 893 |
7 Jul 2008 | INR | 5.6 | 5.98 | 5.6 | 5.98 | 5.98 | +0.54 (+9.93%) | 2,408 |
4 Jul 2008 | INR | 4.85 | 5.45 | 4.85 | 5.44 | 5.44 | +0.42 (+8.37%) | 4,057 |
3 Jul 2008 | INR | 4.65 | 5.25 | 4.6 | 5.02 | 5.02 | +0.05 (+1.01%) | 2,769 |
2 Jul 2008 | INR | 4.99 | 4.99 | 4.81 | 4.97 | 4.97 | -0.03 (-0.60%) | 1,504 |
1 Jul 2008 | INR | 6 | 6 | 5 | 5 | 5 | -0.45 (-8.26%) | 8,458 |
30 Jun 2008 | INR | 5.5 | 6.49 | 5.45 | 5.45 | 5.45 | -0.57 (-9.47%) | 3,560 |
27 Jun 2008 | INR | 6.5 | 6.5 | 5.82 | 6.02 | 6.02 | -0.43 (-6.67%) | 1,882 |
26 Jun 2008 | INR | 5.53 | 6.6 | 5.53 | 6.45 | 6.45 | +0.45 (+7.50%) | 1,253 |
25 Jun 2008 | INR | 6.1 | 6.74 | 6 | 6 | 6 | -0.25 (-4%) | 2,763 |
24 Jun 2008 | INR | 6 | 6.95 | 6 | 6.25 | 6.25 | -0.25 (-3.85%) | 5,016 |
23 Jun 2008 | INR | 6.05 | 6.71 | 6 | 6.5 | 6.5 | +0.14 (+2.20%) | 2,856 |
20 Jun 2008 | INR | 6.68 | 6.88 | 6.35 | 6.36 | 6.36 | -0.64 (-9.14%) | 2,121 |
19 Jun 2008 | INR | 6.95 | 7.15 | 6.61 | 7 | 7 | +0.04 (+0.57%) | 2,030 |
18 Jun 2008 | INR | 7.28 | 7.28 | 6.8 | 6.96 | 6.96 | +0.16 (+2.35%) | 9,210 |
17 Jun 2008 | INR | 6.88 | 7.13 | 6.8 | 6.8 | 6.8 | -0.35 (-4.90%) | 4,250 |
16 Jun 2008 | INR | 7 | 7.29 | 7 | 7.15 | 7.15 | +0.15 (+2.14%) | 1,955 |
13 Jun 2008 | INR | 7.29 | 7.4 | 7 | 7 | 7 | -0.34 (-4.63%) | 2,741 |