Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2008 | INR | 26.4 | 26.5 | 25.95 | 26 | 26 | -0.8 (-2.99%) | 4,169 |
19 Aug 2008 | INR | 24.75 | 26.8 | 24.75 | 26.8 | 26.8 | +1.05 (+4.08%) | 1,710 |
18 Aug 2008 | INR | 26.45 | 27 | 25.55 | 25.75 | 25.75 | -0.4 (-1.53%) | 8,285 |
14 Aug 2008 | INR | 26.55 | 26.85 | 26.15 | 26.15 | 26.15 | -0.85 (-3.15%) | 5,676 |
13 Aug 2008 | INR | 27.4 | 27.4 | 26.5 | 27 | 27 | -0.35 (-1.28%) | 4,922 |
12 Aug 2008 | INR | 28 | 28.5 | 27 | 27.35 | 27.35 | -0.2 (-0.73%) | 5,158 |
11 Aug 2008 | INR | 28.5 | 28.5 | 27.4 | 27.55 | 27.55 | 0.0 (0.0%) | 7,575 |
8 Aug 2008 | INR | 27.05 | 28 | 27.05 | 27.55 | 27.55 | +0.2 (+0.73%) | 5,152 |
7 Aug 2008 | INR | 26.5 | 28.4 | 26.5 | 27.35 | 27.35 | +0.85 (+3.21%) | 8,427 |
6 Aug 2008 | INR | 28.35 | 28.35 | 26.5 | 26.5 | 26.5 | -1.5 (-5.36%) | 10,430 |
5 Aug 2008 | INR | 29 | 29.5 | 27.8 | 28 | 28 | -0.8 (-2.78%) | 18,076 |
4 Aug 2008 | INR | 26.05 | 30.3 | 25.95 | 28.8 | 28.8 | +2.9 (+11.20%) | 48,190 |
1 Aug 2008 | INR | 26 | 26.9 | 25.75 | 25.9 | 25.9 | -0.2 (-0.77%) | 11,789 |
31 Jul 2008 | INR | 26 | 27.15 | 25.75 | 26.1 | 26.1 | +0.2 (+0.77%) | 13,198 |
30 Jul 2008 | INR | 26.45 | 26.75 | 25 | 25.9 | 25.9 | +1.25 (+5.07%) | 11,786 |
29 Jul 2008 | INR | 25.6 | 26.5 | 24.6 | 24.65 | 24.65 | -0.35 (-1.40%) | 13,958 |
28 Jul 2008 | INR | 24.4 | 25.35 | 24.35 | 25 | 25 | +0.15 (+0.60%) | 6,871 |
25 Jul 2008 | INR | 24.15 | 25 | 24.1 | 24.85 | 24.85 | +0.65 (+2.69%) | 5,320 |
24 Jul 2008 | INR | 25.05 | 25.1 | 24.2 | 24.2 | 24.2 | -0.55 (-2.22%) | 12,787 |
23 Jul 2008 | INR | 24.4 | 25.5 | 24.4 | 24.75 | 24.75 | +0.75 (+3.13%) | 10,877 |
22 Jul 2008 | INR | 24.1 | 25 | 23.9 | 24 | 24 | -0.35 (-1.44%) | 12,848 |
21 Jul 2008 | INR | 23.95 | 24.9 | 23.7 | 24.35 | 24.35 | +0.8 (+3.40%) | 4,121 |
18 Jul 2008 | INR | 24.35 | 24.4 | 23.25 | 23.55 | 23.55 | -0.5 (-2.08%) | 7,369 |
17 Jul 2008 | INR | 24.55 | 24.55 | 23.7 | 24.05 | 24.05 | -0.05 (-0.21%) | 3,410 |
16 Jul 2008 | INR | 23.7 | 24.3 | 23.7 | 24.1 | 24.1 | +0.2 (+0.84%) | 5,037 |
15 Jul 2008 | INR | 24.5 | 24.5 | 23.65 | 23.9 | 23.9 | -0.4 (-1.65%) | 12,836 |
14 Jul 2008 | INR | 24.1 | 24.85 | 23.6 | 24.3 | 24.3 | -0.15 (-0.61%) | 9,176 |
11 Jul 2008 | INR | 23.9 | 26.9 | 23.9 | 24.45 | 24.45 | +0.3 (+1.24%) | 12,058 |
10 Jul 2008 | INR | 23.55 | 24.7 | 23.55 | 24.15 | 24.15 | +0.05 (+0.21%) | 5,917 |
9 Jul 2008 | INR | 24.15 | 24.5 | 23.75 | 24.1 | 24.1 | +0.6 (+2.55%) | 6,006 |