Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2008 | INR | 52.05 | 52.05 | 50.05 | 50.95 | 50.95 | -1.45 (-2.77%) | 17,828 |
7 Jul 2008 | INR | 53.25 | 54.9 | 52.05 | 52.4 | 52.4 | -0.1 (-0.19%) | 46,797 |
4 Jul 2008 | INR | 51.9 | 54.8 | 51 | 52.5 | 52.5 | +0.5 (+0.96%) | 48,480 |
3 Jul 2008 | INR | 58 | 58.8 | 50.6 | 52 | 52 | -5.45 (-9.49%) | 150,222 |
2 Jul 2008 | INR | 52.7 | 58.7 | 50 | 57.45 | 57.45 | +5.45 (+10.48%) | 41,316 |
1 Jul 2008 | INR | 55.2 | 56.35 | 51 | 52 | 52 | -4.15 (-7.39%) | 18,537 |
30 Jun 2008 | INR | 59.95 | 60.5 | 55.05 | 56.15 | 56.15 | -2.6 (-4.43%) | 15,579 |
27 Jun 2008 | INR | 59 | 60.8 | 58.25 | 58.75 | 58.75 | -2.15 (-3.53%) | 13,955 |
26 Jun 2008 | INR | 61.25 | 63.1 | 60.3 | 60.9 | 60.9 | -0.5 (-0.81%) | 16,468 |
25 Jun 2008 | INR | 56 | 62.45 | 56 | 61.4 | 61.4 | +3.2 (+5.50%) | 32,920 |
24 Jun 2008 | INR | 60.15 | 62.5 | 58.05 | 58.2 | 58.2 | -2.6 (-4.28%) | 18,064 |
23 Jun 2008 | INR | 62.7 | 63.7 | 60.25 | 60.8 | 60.8 | -2.2 (-3.49%) | 24,205 |
20 Jun 2008 | INR | 68.75 | 68.75 | 62.5 | 63 | 63 | -5 (-7.35%) | 20,517 |
19 Jun 2008 | INR | 65 | 68.65 | 64.8 | 68 | 68 | +2.95 (+4.53%) | 70,491 |
18 Jun 2008 | INR | 68 | 70 | 65.05 | 65.05 | 65.05 | -2.85 (-4.20%) | 33,164 |
17 Jun 2008 | INR | 65.65 | 68.5 | 65.5 | 67.9 | 67.9 | +2.65 (+4.06%) | 74,894 |
16 Jun 2008 | INR | 62.95 | 67.7 | 62.35 | 65.25 | 65.25 | +3.2 (+5.16%) | 45,297 |
13 Jun 2008 | INR | 62 | 63.4 | 61.6 | 62.05 | 62.05 | -0.55 (-0.88%) | 9,622 |
12 Jun 2008 | INR | 59.1 | 64 | 59.1 | 62.6 | 62.6 | +1.2 (+1.95%) | 18,542 |
11 Jun 2008 | INR | 62 | 63 | 60.75 | 61.4 | 61.4 | +1.3 (+2.16%) | 17,357 |
10 Jun 2008 | INR | 61.9 | 62.5 | 59.6 | 60.1 | 60.1 | -1.7 (-2.75%) | 15,755 |
9 Jun 2008 | INR | 61.65 | 63 | 59.05 | 61.8 | 61.8 | -2.5 (-3.89%) | 21,796 |
6 Jun 2008 | INR | 65 | 66.25 | 64.05 | 64.3 | 64.3 | -0.25 (-0.39%) | 10,219 |
5 Jun 2008 | INR | 67.25 | 67.25 | 63.25 | 64.55 | 64.55 | -0.6 (-0.92%) | 18,696 |
4 Jun 2008 | INR | 67 | 68.4 | 64.05 | 65.15 | 65.15 | -1.2 (-1.81%) | 21,182 |
3 Jun 2008 | INR | 65 | 67.65 | 65 | 66.35 | 66.35 | -1.9 (-2.78%) | 25,986 |
2 Jun 2008 | INR | 69.15 | 72.25 | 67.6 | 68.25 | 68.25 | -1.6 (-2.29%) | 17,294 |
30 May 2008 | INR | 69.5 | 72.2 | 69.15 | 69.85 | 69.85 | -0.5 (-0.71%) | 18,520 |
29 May 2008 | INR | 71.1 | 73 | 69.55 | 70.35 | 70.35 | -1.5 (-2.09%) | 13,726 |
28 May 2008 | INR | 68.95 | 72.5 | 68.95 | 71.85 | 71.85 | +0.4 (+0.56%) | 22,724 |