Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2008 | INR | 20.4 | 21.4 | 19.15 | 21.15 | 21.15 | +1.1 (+5.49%) | 22,424 |
7 Jul 2008 | INR | 19.9 | 21.1 | 19.5 | 20.05 | 20.05 | -0.05 (-0.25%) | 12,008 |
4 Jul 2008 | INR | 19.6 | 20.25 | 18.75 | 20.1 | 20.1 | -0.05 (-0.25%) | 3,416 |
3 Jul 2008 | INR | 21 | 21 | 19.15 | 20.15 | 20.15 | +0.15 (+0.75%) | 21,291 |
2 Jul 2008 | INR | 19.5 | 20.25 | 19.1 | 20 | 20 | +0.1 (+0.50%) | 20,735 |
1 Jul 2008 | INR | 20.5 | 22.4 | 19.5 | 19.9 | 19.9 | -0.8 (-3.86%) | 53,754 |
30 Jun 2008 | INR | 21.15 | 22.5 | 20.5 | 20.7 | 20.7 | -1.8 (-8%) | 13,214 |
27 Jun 2008 | INR | 23.25 | 23.7 | 21.55 | 22.5 | 22.5 | -0.5 (-2.17%) | 18,316 |
26 Jun 2008 | INR | 20.75 | 23.75 | 20.75 | 23 | 23 | +1.4 (+6.48%) | 24,025 |
25 Jun 2008 | INR | 20.8 | 22 | 19.6 | 21.6 | 21.6 | +0.6 (+2.86%) | 28,999 |
24 Jun 2008 | INR | 22.65 | 22.75 | 20.55 | 21 | 21 | -0.6 (-2.78%) | 20,818 |
23 Jun 2008 | INR | 24 | 24 | 21 | 21.6 | 21.6 | -1.7 (-7.30%) | 20,061 |
20 Jun 2008 | INR | 24.7 | 24.7 | 22.6 | 23.3 | 23.3 | -0.25 (-1.06%) | 11,087 |
19 Jun 2008 | INR | 21.8 | 25 | 21.8 | 23.55 | 23.55 | -0.95 (-3.88%) | 4,249 |
18 Jun 2008 | INR | 24.05 | 24.7 | 23.9 | 24.5 | 24.5 | +0.35 (+1.45%) | 12,390 |
17 Jun 2008 | INR | 25.4 | 25.4 | 23.3 | 24.15 | 24.15 | +0.75 (+3.21%) | 5,345 |
16 Jun 2008 | INR | 25.5 | 25.5 | 23.05 | 23.4 | 23.4 | +0.2 (+0.86%) | 7,153 |
13 Jun 2008 | INR | 24.6 | 24.6 | 22.8 | 23.2 | 23.2 | +0.7 (+3.11%) | 2,998 |
12 Jun 2008 | INR | 21.5 | 23 | 21.5 | 22.5 | 22.5 | -0.55 (-2.39%) | 12,204 |
11 Jun 2008 | INR | 23.05 | 25.2 | 22.8 | 23.05 | 23.05 | -0.05 (-0.22%) | 19,738 |
10 Jun 2008 | INR | 22.45 | 23.2 | 21.95 | 23.1 | 23.1 | +1 (+4.52%) | 16,754 |
9 Jun 2008 | INR | 22.6 | 22.8 | 22.1 | 22.1 | 22.1 | -1.9 (-7.92%) | 16,592 |
6 Jun 2008 | INR | 24.8 | 24.8 | 23.15 | 24 | 24 | +0.75 (+3.23%) | 12,857 |
5 Jun 2008 | INR | 23 | 24.25 | 22.6 | 23.25 | 23.25 | -0.25 (-1.06%) | 14,775 |
4 Jun 2008 | INR | 25.4 | 25.7 | 22.85 | 23.5 | 23.5 | -0.55 (-2.29%) | 17,053 |
3 Jun 2008 | INR | 24.5 | 24.5 | 22.35 | 24.05 | 24.05 | -0.6 (-2.43%) | 52,771 |
2 Jun 2008 | INR | 26 | 26 | 24.65 | 24.65 | 24.65 | -0.05 (-0.20%) | 9,661 |
30 May 2008 | INR | 26.4 | 26.4 | 24.3 | 24.7 | 24.7 | -0.2 (-0.80%) | 15,301 |
29 May 2008 | INR | 27.65 | 27.65 | 24.4 | 24.9 | 24.9 | -0.25 (-0.99%) | 38,191 |
28 May 2008 | INR | 24.35 | 26.4 | 24.35 | 25.15 | 25.15 | -0.45 (-1.76%) | 13,381 |