Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2008 | INR | 26.85 | 28.5 | 26.85 | 27.7 | 27.7 | +1.15 (+4.33%) | 115,406 |
19 Aug 2008 | INR | 27.5 | 28.2 | 26.05 | 26.55 | 26.55 | -0.35 (-1.30%) | 83,664 |
18 Aug 2008 | INR | 24.2 | 28 | 24.2 | 26.9 | 26.9 | +1.9 (+7.60%) | 105,899 |
14 Aug 2008 | INR | 25.5 | 25.5 | 23.5 | 25 | 25 | +0.5 (+2.04%) | 53,124 |
13 Aug 2008 | INR | 23.35 | 25.4 | 23.25 | 24.5 | 24.5 | +1 (+4.26%) | 52,309 |
12 Aug 2008 | INR | 23.5 | 23.95 | 23.1 | 23.5 | 23.5 | +0.15 (+0.64%) | 38,654 |
11 Aug 2008 | INR | 24.6 | 24.6 | 23.35 | 23.35 | 23.35 | -0.55 (-2.30%) | 35,216 |
8 Aug 2008 | INR | 24.4 | 24.4 | 23.5 | 23.9 | 23.9 | +0.1 (+0.42%) | 42,150 |
7 Aug 2008 | INR | 23.35 | 24.35 | 23.35 | 23.8 | 23.8 | 0.0 (0.0%) | 42,119 |
6 Aug 2008 | INR | 25.25 | 25.25 | 23.6 | 23.8 | 23.8 | -0.95 (-3.84%) | 52,415 |
5 Aug 2008 | INR | 24 | 25.7 | 23.8 | 24.75 | 24.75 | +1.35 (+5.77%) | 78,337 |
4 Aug 2008 | INR | 24 | 24 | 23.05 | 23.4 | 23.4 | +0.05 (+0.21%) | 32,634 |
1 Aug 2008 | INR | 23.25 | 24.1 | 23 | 23.35 | 23.35 | -0.2 (-0.85%) | 38,850 |
31 Jul 2008 | INR | 24 | 24.35 | 23.5 | 23.55 | 23.55 | -0.2 (-0.84%) | 37,873 |
30 Jul 2008 | INR | 23.5 | 23.95 | 23.2 | 23.75 | 23.75 | +0.7 (+3.04%) | 38,999 |
29 Jul 2008 | INR | 24 | 24 | 23.05 | 23.05 | 23.05 | -0.65 (-2.74%) | 39,086 |
28 Jul 2008 | INR | 24.1 | 24.2 | 23.3 | 23.7 | 23.7 | -0.3 (-1.25%) | 44,980 |
25 Jul 2008 | INR | 24 | 24.6 | 23.05 | 24 | 24 | 0.0 (0.0%) | 54,138 |
24 Jul 2008 | INR | 23.75 | 24.9 | 23.5 | 24 | 24 | +0.1 (+0.42%) | 37,589 |
23 Jul 2008 | INR | 24.5 | 24.5 | 23.5 | 23.9 | 23.9 | +0.3 (+1.27%) | 53,578 |
22 Jul 2008 | INR | 23.85 | 24.05 | 23.05 | 23.6 | 23.6 | +0.75 (+3.28%) | 44,436 |
21 Jul 2008 | INR | 24.5 | 24.5 | 22.75 | 22.85 | 22.85 | -1.35 (-5.58%) | 35,416 |
18 Jul 2008 | INR | 23.7 | 24.65 | 23.3 | 24.2 | 24.2 | +0.2 (+0.83%) | 46,868 |
17 Jul 2008 | INR | 23.7 | 24.5 | 23 | 24 | 24 | +1 (+4.35%) | 42,827 |
16 Jul 2008 | INR | 24.4 | 24.5 | 22.7 | 23 | 23 | -0.75 (-3.16%) | 15,111 |
15 Jul 2008 | INR | 24 | 25 | 23.65 | 23.75 | 23.75 | -0.7 (-2.86%) | 20,977 |
14 Jul 2008 | INR | 23 | 25 | 22.25 | 24.45 | 24.45 | +0.85 (+3.60%) | 28,943 |
11 Jul 2008 | INR | 23.4 | 24 | 22.35 | 23.6 | 23.6 | +0.95 (+4.19%) | 30,634 |
10 Jul 2008 | INR | 21.55 | 24.4 | 21.25 | 22.65 | 22.65 | +0.35 (+1.57%) | 35,531 |
9 Jul 2008 | INR | 23.5 | 23.5 | 21.5 | 22.3 | 22.3 | -0.9 (-3.88%) | 19,800 |