Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2008 | INR | 43.1 | 44.9 | 42.5 | 43.3 | 43.3 | +1.2 (+2.85%) | 596,067 |
8 Jul 2008 | INR | 42.2 | 42.35 | 41.7 | 42.1 | 42.1 | -0.15 (-0.36%) | 720,151 |
7 Jul 2008 | INR | 45 | 45 | 42.05 | 42.25 | 42.25 | -0.8 (-1.86%) | 239,469 |
4 Jul 2008 | INR | 42.1 | 43.95 | 42 | 43.05 | 43.05 | +1 (+2.38%) | 570,961 |
3 Jul 2008 | INR | 42 | 42.4 | 41.5 | 42.05 | 42.05 | -0.05 (-0.12%) | 851,059 |
2 Jul 2008 | INR | 43 | 43 | 41.75 | 42.1 | 42.1 | -0.45 (-1.06%) | 1,309,031 |
1 Jul 2008 | INR | 42.15 | 42.8 | 40.5 | 42.55 | 42.55 | +0.55 (+1.31%) | 665,987 |
30 Jun 2008 | INR | 42.05 | 42.35 | 42 | 42 | 42 | 0.0 (0.0%) | 328,553 |
27 Jun 2008 | INR | 42 | 42.6 | 41.9 | 42 | 42 | -0.35 (-0.83%) | 723,045 |
26 Jun 2008 | INR | 44 | 44.25 | 42.05 | 42.35 | 42.35 | -1.15 (-2.64%) | 363,903 |
25 Jun 2008 | INR | 41 | 43.9 | 41 | 43.5 | 43.5 | +1.5 (+3.57%) | 721,158 |
24 Jun 2008 | INR | 41.7 | 42.65 | 41.05 | 42 | 42 | +0.65 (+1.57%) | 757,906 |
23 Jun 2008 | INR | 41.45 | 42.4 | 41.05 | 41.35 | 41.35 | -1.05 (-2.48%) | 728,214 |
20 Jun 2008 | INR | 42.6 | 43.25 | 42 | 42.4 | 42.4 | -0.2 (-0.47%) | 701,481 |
19 Jun 2008 | INR | 43.1 | 43.2 | 42.4 | 42.6 | 42.6 | -0.85 (-1.96%) | 264,823 |
18 Jun 2008 | INR | 45 | 45.5 | 43.25 | 43.45 | 43.45 | -1 (-2.25%) | 671,517 |
17 Jun 2008 | INR | 43.05 | 44.95 | 43 | 44.45 | 44.45 | +1.1 (+2.54%) | 573,444 |
16 Jun 2008 | INR | 43.6 | 44.2 | 43.15 | 43.35 | 43.35 | +0.35 (+0.81%) | 393,203 |
13 Jun 2008 | INR | 43.6 | 44 | 42.65 | 43 | 43 | -0.1 (-0.23%) | 380,959 |
12 Jun 2008 | INR | 42.7 | 43.9 | 42 | 43.1 | 43.1 | -0.45 (-1.03%) | 571,472 |
11 Jun 2008 | INR | 44.55 | 47.35 | 43 | 43.55 | 43.55 | +0.5 (+1.16%) | 1,333,437 |
10 Jun 2008 | INR | 42 | 43.6 | 42 | 43.05 | 43.05 | +0.65 (+1.53%) | 606,856 |
9 Jun 2008 | INR | 40.1 | 43.25 | 40.1 | 42.4 | 42.4 | +0.05 (+0.12%) | 1,064,504 |
6 Jun 2008 | INR | 44.5 | 44.8 | 42.15 | 42.35 | 42.35 | -1.15 (-2.64%) | 805,805 |
5 Jun 2008 | INR | 43.5 | 44.05 | 42.1 | 43.5 | 43.5 | 0.0 (0.0%) | 656,412 |
4 Jun 2008 | INR | 46.25 | 46.65 | 43.15 | 43.5 | 43.5 | -2.35 (-5.13%) | 623,078 |
3 Jun 2008 | INR | 46 | 46.2 | 44.2 | 45.85 | 45.85 | -0.45 (-0.97%) | 778,288 |
2 Jun 2008 | INR | 49.5 | 50.6 | 46 | 46.3 | 46.3 | -2.25 (-4.63%) | 1,448,778 |
30 May 2008 | INR | 49.7 | 50.8 | 48.3 | 48.55 | 48.55 | -0.7 (-1.42%) | 1,018,874 |
29 May 2008 | INR | 50.65 | 51.35 | 49 | 49.25 | 49.25 | -0.65 (-1.30%) | 1,115,470 |