Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2008 | INR | 9.58 | 10.05 | 9.5 | 9.71 | 9.71 | +0.13 (+1.36%) | 15,104 |
4 Jul 2008 | INR | 9.07 | 9.58 | 9.07 | 9.58 | 9.58 | +0.28 (+3.01%) | 6,557 |
3 Jul 2008 | INR | 9.5 | 9.5 | 9.05 | 9.3 | 9.3 | -0.09 (-0.96%) | 8,426 |
2 Jul 2008 | INR | 9.5 | 9.89 | 9.15 | 9.39 | 9.39 | -0.24 (-2.49%) | 21,409 |
1 Jul 2008 | INR | 10.01 | 10.14 | 9.63 | 9.63 | 9.63 | -0.47 (-4.65%) | 14,825 |
30 Jun 2008 | INR | 10.55 | 10.69 | 10 | 10.1 | 10.1 | -0.17 (-1.66%) | 10,318 |
27 Jun 2008 | INR | 10.78 | 10.79 | 10.27 | 10.27 | 10.27 | -0.58 (-5.35%) | 10,593 |
26 Jun 2008 | INR | 10.89 | 10.9 | 10.5 | 10.85 | 10.85 | +0.15 (+1.40%) | 30,157 |
25 Jun 2008 | INR | 10.02 | 10.89 | 10 | 10.7 | 10.7 | +0.28 (+2.69%) | 11,644 |
24 Jun 2008 | INR | 11 | 11 | 10.42 | 10.42 | 10.42 | -0.48 (-4.40%) | 29,123 |
23 Jun 2008 | INR | 11.6 | 11.88 | 10.88 | 10.9 | 10.9 | -0.55 (-4.80%) | 12,638 |
20 Jun 2008 | INR | 11.75 | 11.89 | 11.25 | 11.45 | 11.45 | -0.14 (-1.21%) | 8,361 |
19 Jun 2008 | INR | 11.52 | 11.96 | 11.5 | 11.59 | 11.59 | -0.15 (-1.28%) | 9,196 |
18 Jun 2008 | INR | 11.8 | 12.15 | 11.7 | 11.74 | 11.74 | -0.25 (-2.09%) | 13,107 |
17 Jun 2008 | INR | 12 | 12 | 11.8 | 11.99 | 11.99 | -0.01 (-0.08%) | 9,093 |
16 Jun 2008 | INR | 12.2 | 12.39 | 11.9 | 12 | 12 | 0.0 (0.0%) | 9,758 |
13 Jun 2008 | INR | 11.9 | 12.24 | 11.7 | 12 | 12 | -0.09 (-0.74%) | 12,852 |
12 Jun 2008 | INR | 11.41 | 12.09 | 11.41 | 12.09 | 12.09 | +0.17 (+1.43%) | 12,325 |
11 Jun 2008 | INR | 11.65 | 11.95 | 11.65 | 11.92 | 11.92 | -0.03 (-0.25%) | 16,968 |
10 Jun 2008 | INR | 11.5 | 12 | 11.21 | 11.95 | 11.95 | +0.4 (+3.46%) | 12,156 |
9 Jun 2008 | INR | 11.6 | 12.25 | 11.21 | 11.55 | 11.55 | -0.25 (-2.12%) | 25,304 |
6 Jun 2008 | INR | 11.99 | 11.99 | 11.4 | 11.8 | 11.8 | +0.3 (+2.61%) | 6,164 |
5 Jun 2008 | INR | 11.6 | 11.98 | 11.11 | 11.5 | 11.5 | -0.2 (-1.71%) | 12,992 |
4 Jun 2008 | INR | 11.9 | 11.9 | 11.5 | 11.7 | 11.7 | -0.15 (-1.27%) | 7,901 |
3 Jun 2008 | INR | 11.73 | 12.2 | 11.66 | 11.85 | 11.85 | -0.35 (-2.87%) | 10,990 |
2 Jun 2008 | INR | 12.12 | 12.7 | 12.12 | 12.2 | 12.2 | -0.2 (-1.61%) | 6,709 |
30 May 2008 | INR | 12.41 | 13 | 12.4 | 12.4 | 12.4 | -0.45 (-3.50%) | 15,067 |
29 May 2008 | INR | 13 | 13.1 | 12.66 | 12.85 | 12.85 | -0.15 (-1.15%) | 2,775 |
28 May 2008 | INR | 13.19 | 13.19 | 12.6 | 13 | 13 | 0.0 (0.0%) | 6,645 |
26 May 2008 | INR | 13.3 | 13.7 | 12.89 | 13 | 13 | -0.8 (-5.80%) | 16,807 |