Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2008 | INR | 32.5 | 32.75 | 30.3 | 30.3 | 30.3 | -1.55 (-4.87%) | 3,745 |
2 Jul 2008 | INR | 32 | 32 | 31.85 | 31.85 | 31.85 | -0.45 (-1.39%) | 5,010 |
1 Jul 2008 | INR | 34 | 34 | 32.3 | 32.3 | 32.3 | -1.65 (-4.86%) | 36,072 |
30 Jun 2008 | INR | 35 | 35.65 | 32.65 | 33.95 | 33.95 | -0.4 (-1.16%) | 34,502 |
27 Jun 2008 | INR | 32.7 | 35.2 | 32.3 | 34.35 | 34.35 | +0.4 (+1.18%) | 28,656 |
26 Jun 2008 | INR | 33 | 33.95 | 32.2 | 33.95 | 33.95 | +1.45 (+4.46%) | 21,518 |
25 Jun 2008 | INR | 32.55 | 32.55 | 32.35 | 32.5 | 32.5 | -1.5 (-4.41%) | 6,458 |
24 Jun 2008 | INR | 34.3 | 34.5 | 34 | 34 | 34 | -1.75 (-4.90%) | 17,203 |
23 Jun 2008 | INR | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | -1.85 (-4.92%) | 5,553 |
20 Jun 2008 | INR | 40 | 40.05 | 37.6 | 37.6 | 37.6 | -2.6 (-6.47%) | 8,973 |
19 Jun 2008 | INR | 40.7 | 40.7 | 38.65 | 40.2 | 40.2 | -0.3 (-0.74%) | 4,067 |
18 Jun 2008 | INR | 38.3 | 41 | 38.3 | 40.5 | 40.5 | +0.95 (+2.40%) | 12,947 |
17 Jun 2008 | INR | 37.3 | 39.75 | 37 | 39.55 | 39.55 | +1.3 (+3.40%) | 16,908 |
16 Jun 2008 | INR | 37.9 | 39 | 37.45 | 38.25 | 38.25 | +1.5 (+4.08%) | 4,897 |
13 Jun 2008 | INR | 37.6 | 37.8 | 36.7 | 36.75 | 36.75 | +0.25 (+0.68%) | 8,302 |
12 Jun 2008 | INR | 37.6 | 38.25 | 35.2 | 36.5 | 36.5 | -0.4 (-1.08%) | 8,526 |
11 Jun 2008 | INR | 38 | 39 | 36.4 | 36.9 | 36.9 | -0.6 (-1.60%) | 2,218 |
10 Jun 2008 | INR | 35.2 | 37.95 | 35.2 | 37.5 | 37.5 | +0.5 (+1.35%) | 20,213 |
9 Jun 2008 | INR | 37.15 | 37.15 | 37 | 37 | 37 | -2.5 (-6.33%) | 9,100 |
6 Jun 2008 | INR | 39.8 | 40.1 | 37.1 | 39.5 | 39.5 | +0.55 (+1.41%) | 14,164 |
5 Jun 2008 | INR | 40.7 | 41 | 37.5 | 38.95 | 38.95 | -0.5 (-1.27%) | 30,923 |
4 Jun 2008 | INR | 41.35 | 41.35 | 38.85 | 39.45 | 39.45 | +0.05 (+0.13%) | 39,140 |
3 Jun 2008 | INR | 35.85 | 39.45 | 35.75 | 39.4 | 39.4 | +2.4 (+6.49%) | 9,332 |
2 Jun 2008 | INR | 38.65 | 38.65 | 36.9 | 37 | 37 | -1 (-2.63%) | 7,242 |
30 May 2008 | INR | 40.1 | 40.8 | 38 | 38 | 38 | -1.2 (-3.06%) | 8,692 |
29 May 2008 | INR | 39.1 | 40.25 | 38.45 | 39.2 | 39.2 | +0.2 (+0.51%) | 34,963 |
28 May 2008 | INR | 39.1 | 39.75 | 37 | 39 | 39 | +2.35 (+6.41%) | 20,011 |
26 May 2008 | INR | 38 | 38.45 | 36.65 | 36.65 | 36.65 | -1.35 (-3.55%) | 9,920 |
23 May 2008 | INR | 39.1 | 40 | 37.5 | 38 | 38 | -1.15 (-2.94%) | 6,235 |
22 May 2008 | INR | 41.75 | 41.75 | 39.15 | 39.15 | 39.15 | -2.05 (-4.98%) | 10,136 |