Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2008 | INR | 11.55 | 12 | 11.05 | 12 | 10.9091 | +0.1 (+0.84%) | 7,558 |
1 Jul 2008 | INR | 11.5 | 12.75 | 11.5 | 11.9 | 10.8182 | -0.45 (-3.64%) | 7,725 |
30 Jun 2008 | INR | 12.5 | 12.95 | 12.35 | 12.35 | 11.2273 | -0.65 (-5%) | 4,484 |
27 Jun 2008 | INR | 13.15 | 13.5 | 12.55 | 13 | 11.8182 | -0.49 (-3.63%) | 7,553 |
26 Jun 2008 | INR | 13.35 | 13.69 | 13.21 | 13.49 | 12.2636 | +0.44 (+3.37%) | 4,507 |
25 Jun 2008 | INR | 13 | 13.85 | 13 | 13.05 | 11.8636 | -0.16 (-1.21%) | 4,885 |
24 Jun 2008 | INR | 13.5 | 13.95 | 13.05 | 13.21 | 12.0091 | -0.3 (-2.22%) | 3,813 |
23 Jun 2008 | INR | 13.5 | 14.5 | 13.05 | 13.51 | 12.2818 | +0.01 (+0.07%) | 7,884 |
20 Jun 2008 | INR | 14.3 | 14.3 | 13.15 | 13.5 | 12.2727 | -0.9 (-6.25%) | 7,212 |
19 Jun 2008 | INR | 13.1 | 14.75 | 13.1 | 14.4 | 13.0909 | +0.15 (+1.05%) | 9,872 |
18 Jun 2008 | INR | 14.6 | 14.6 | 14.15 | 14.25 | 12.9545 | -0.15 (-1.04%) | 6,635 |
17 Jun 2008 | INR | 15 | 15 | 14.05 | 14.4 | 13.0909 | +0.3 (+2.13%) | 2,961 |
16 Jun 2008 | INR | 15.4 | 15.4 | 13.6 | 14.1 | 12.8182 | -0.4 (-2.76%) | 7,556 |
13 Jun 2008 | INR | 15.35 | 15.35 | 13.65 | 14.5 | 13.1818 | +0.7 (+5.07%) | 7,662 |
12 Jun 2008 | INR | 14 | 14.35 | 13.55 | 13.8 | 12.5455 | +0.03 (+0.22%) | 933 |
11 Jun 2008 | INR | 14.5 | 14.5 | 13.1 | 13.77 | 12.5182 | +0.17 (+1.25%) | 3,750 |
10 Jun 2008 | INR | 13.6 | 14.35 | 13.6 | 13.6 | 12.3636 | -0.18 (-1.31%) | 2,505 |
9 Jun 2008 | INR | 13.6 | 14.9 | 13 | 13.78 | 12.5273 | -0.47 (-3.30%) | 11,551 |
6 Jun 2008 | INR | 14.1 | 14.25 | 13.85 | 14.25 | 12.9545 | +0.2 (+1.42%) | 7,820 |
5 Jun 2008 | INR | 13.95 | 14.4 | 13.95 | 14.05 | 12.7727 | -0.2 (-1.40%) | 11,185 |
4 Jun 2008 | INR | 14.15 | 14.7 | 14 | 14.25 | 12.9545 | -0.1 (-0.70%) | 4,447 |
3 Jun 2008 | INR | 14.2 | 14.5 | 14.2 | 14.35 | 13.0455 | -0.3 (-2.05%) | 4,433 |
2 Jun 2008 | INR | 15 | 15.3 | 14.1 | 14.65 | 13.3182 | -0.3 (-2.01%) | 25,589 |
30 May 2008 | INR | 14.7 | 15.35 | 14.6 | 14.95 | 13.5909 | -0.1 (-0.66%) | 6,159 |
29 May 2008 | INR | 15 | 15.5 | 15 | 15.05 | 13.6818 | -0.25 (-1.63%) | 1,952 |
28 May 2008 | INR | 15 | 15.3 | 14.7 | 15.3 | 13.9091 | +0.05 (+0.33%) | 6,761 |
26 May 2008 | INR | 16.5 | 16.9 | 15.25 | 15.25 | 13.8636 | -0.7 (-4.39%) | 5,013 |
23 May 2008 | INR | 15.85 | 17 | 15.6 | 15.95 | 14.5 | -0.05 (-0.31%) | 13,371 |
22 May 2008 | INR | 16 | 16.45 | 15.55 | 16 | 14.5455 | -0.1 (-0.62%) | 5,949 |
21 May 2008 | INR | 15.55 | 16.1 | 15.15 | 16.1 | 14.6364 | +1 (+6.62%) | 10,369 |