Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2008 | INR | 4.37 | 4.37 | 4.01 | 4.17 | 4.17 | +0.07 (+1.71%) | 3,252 |
18 Jun 2008 | INR | 4.05 | 4.38 | 4.05 | 4.1 | 4.1 | -0.22 (-5.09%) | 6,082 |
17 Jun 2008 | INR | 4.15 | 4.39 | 4.05 | 4.32 | 4.32 | +0.18 (+4.35%) | 1,515 |
16 Jun 2008 | INR | 4.46 | 4.46 | 4.14 | 4.14 | 4.14 | -0.14 (-3.27%) | 5,982 |
13 Jun 2008 | INR | 4.3 | 4.34 | 4.14 | 4.28 | 4.28 | -0.21 (-4.68%) | 51,386 |
12 Jun 2008 | INR | 4.41 | 4.59 | 4.3 | 4.49 | 4.49 | -0.06 (-1.32%) | 6,523 |
11 Jun 2008 | INR | 4.59 | 4.89 | 4.54 | 4.55 | 4.55 | -0.02 (-0.44%) | 10,472 |
10 Jun 2008 | INR | 4.85 | 4.85 | 4.21 | 4.57 | 4.57 | +0.1 (+2.24%) | 5,203 |
9 Jun 2008 | INR | 4.39 | 4.62 | 4.34 | 4.47 | 4.47 | -0.35 (-7.26%) | 5,701 |
6 Jun 2008 | INR | 4.45 | 4.87 | 4.45 | 4.82 | 4.82 | +0.35 (+7.83%) | 4,523 |
5 Jun 2008 | INR | 4.42 | 4.82 | 4.41 | 4.47 | 4.47 | -0.13 (-2.83%) | 2,501 |
4 Jun 2008 | INR | 4.42 | 4.89 | 4.42 | 4.6 | 4.6 | +0.04 (+0.88%) | 1,669 |
3 Jun 2008 | INR | 4.42 | 4.8 | 4.42 | 4.56 | 4.56 | -0.19 (-4%) | 8,013 |
2 Jun 2008 | INR | 4.8 | 4.81 | 4.75 | 4.75 | 4.75 | -0.25 (-5%) | 3,275 |
30 May 2008 | INR | 4.8 | 5 | 4.8 | 5 | 5 | -0.19 (-3.66%) | 4,000 |
29 May 2008 | INR | 4.94 | 5.19 | 4.84 | 5.19 | 5.19 | +0.26 (+5.27%) | 4,525 |
28 May 2008 | INR | 5 | 5.07 | 4.84 | 4.93 | 4.93 | -0.07 (-1.40%) | 2,471 |
26 May 2008 | INR | 4.92 | 5.38 | 4.92 | 5 | 5 | -0.12 (-2.34%) | 5,761 |
23 May 2008 | INR | 5.02 | 5.67 | 5.01 | 5.12 | 5.12 | -0.33 (-6.06%) | 8,062 |
22 May 2008 | INR | 5.53 | 5.64 | 5.05 | 5.45 | 5.45 | +0.32 (+6.24%) | 7,013 |
21 May 2008 | INR | 5.38 | 5.4 | 5.1 | 5.13 | 5.13 | -0.24 (-4.47%) | 2,251 |
20 May 2008 | INR | 5.2 | 5.38 | 5.15 | 5.37 | 5.37 | -0.1 (-1.83%) | 2,801 |
16 May 2008 | INR | 5.01 | 5.49 | 5 | 5.47 | 5.47 | +0.4 (+7.89%) | 11,445 |
15 May 2008 | INR | 5.25 | 5.35 | 5.07 | 5.07 | 5.07 | -0.08 (-1.55%) | 9,055 |
14 May 2008 | INR | 5.01 | 5.46 | 5 | 5.15 | 5.15 | -0.03 (-0.58%) | 2,216 |
13 May 2008 | INR | 5.1 | 5.43 | 5.06 | 5.18 | 5.18 | +0.13 (+2.57%) | 3,154 |
12 May 2008 | INR | 5.07 | 5.49 | 5.05 | 5.05 | 5.05 | -0.1 (-1.94%) | 4,640 |
9 May 2008 | INR | 5.63 | 5.63 | 5.14 | 5.15 | 5.15 | -0.03 (-0.58%) | 4,865 |
8 May 2008 | INR | 5.78 | 5.94 | 5.05 | 5.18 | 5.18 | -0.33 (-5.99%) | 11,583 |
7 May 2008 | INR | 5.3 | 5.51 | 5.3 | 5.51 | 5.51 | +0.26 (+4.95%) | 5,515 |