Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2008 | INR | 5.5 | 5.96 | 5.5 | 5.95 | 5.95 | +0.19 (+3.30%) | 3,500 |
3 Jul 2008 | INR | 5.7 | 6.25 | 5.7 | 5.76 | 5.76 | -0.23 (-3.84%) | 8,900 |
2 Jul 2008 | INR | 5.45 | 5.99 | 5.43 | 5.99 | 5.99 | +0.28 (+4.90%) | 28,400 |
1 Jul 2008 | INR | 5.72 | 6.19 | 5.71 | 5.71 | 5.71 | -0.3 (-4.99%) | 16,500 |
30 Jun 2008 | INR | 6.04 | 6.58 | 6.01 | 6.01 | 6.01 | -0.31 (-4.91%) | 13,600 |
27 Jun 2008 | INR | 6.32 | 6.34 | 6.32 | 6.32 | 6.32 | -0.33 (-4.96%) | 2,100 |
26 Jun 2008 | INR | 6.4 | 6.84 | 6.3 | 6.65 | 6.65 | +0.05 (+0.76%) | 19,200 |
25 Jun 2008 | INR | 6.1 | 6.6 | 6.08 | 6.6 | 6.6 | +0.29 (+4.60%) | 2,300 |
24 Jun 2008 | INR | 6.28 | 6.9 | 6.28 | 6.31 | 6.31 | -0.29 (-4.39%) | 8,400 |
23 Jun 2008 | INR | 6.6 | 6.75 | 6.59 | 6.6 | 6.6 | -0.3 (-4.35%) | 7,800 |
20 Jun 2008 | INR | 7.58 | 7.58 | 6.9 | 6.9 | 6.9 | -0.57 (-7.63%) | 15,700 |
19 Jun 2008 | INR | 7.36 | 7.47 | 6.86 | 7.47 | 7.47 | +0.33 (+4.62%) | 15,000 |
18 Jun 2008 | INR | 7.14 | 7.14 | 6.83 | 7.14 | 7.14 | +0.34 (+5%) | 49,300 |
17 Jun 2008 | INR | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | +0.32 (+4.94%) | 6,200 |
16 Jun 2008 | INR | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | +0.3 (+4.85%) | 2,100 |
13 Jun 2008 | INR | 5.8 | 6.18 | 5.8 | 6.18 | 6.18 | +0.29 (+4.92%) | 4,200 |
12 Jun 2008 | INR | 5.68 | 5.89 | 5.68 | 5.89 | 5.89 | +0.28 (+4.99%) | 5,600 |
11 Jun 2008 | INR | 5.45 | 5.61 | 5.1 | 5.61 | 5.61 | +0.26 (+4.86%) | 17,700 |
10 Jun 2008 | INR | 5.25 | 5.64 | 5.21 | 5.35 | 5.35 | -0.13 (-2.37%) | 24,600 |
9 Jun 2008 | INR | 5.4 | 5.6 | 5.26 | 5.48 | 5.48 | -0.05 (-0.90%) | 25,200 |
6 Jun 2008 | INR | 6.09 | 6.09 | 5.52 | 5.53 | 5.53 | -0.16 (-2.81%) | 51,300 |
5 Jun 2008 | INR | 5.75 | 6.21 | 5.69 | 5.69 | 5.69 | -0.47 (-7.63%) | 34,700 |
4 Jun 2008 | INR | 5.95 | 6.47 | 5.94 | 6.16 | 6.16 | -0.09 (-1.44%) | 47,400 |
3 Jun 2008 | INR | 6.8 | 6.87 | 6.24 | 6.25 | 6.25 | -0.31 (-4.73%) | 30,900 |
2 Jun 2008 | INR | 6.7 | 7.24 | 6.56 | 6.56 | 6.56 | -0.34 (-4.93%) | 46,600 |
30 May 2008 | INR | 7.01 | 7.36 | 6.89 | 6.9 | 6.9 | -0.35 (-4.83%) | 24,200 |
29 May 2008 | INR | 7.18 | 7.67 | 7.17 | 7.25 | 7.25 | -0.21 (-2.82%) | 6,600 |
28 May 2008 | INR | 7.56 | 7.96 | 7.46 | 7.46 | 7.46 | -0.74 (-9.02%) | 6,700 |
26 May 2008 | INR | 8.04 | 8.69 | 8.02 | 8.2 | 8.2 | -0.39 (-4.54%) | 11,900 |
23 May 2008 | INR | 8.13 | 8.87 | 8.13 | 8.59 | 8.59 | +0.01 (+0.12%) | 23,400 |