Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2008 | INR | 47.5 | 48.5 | 45.55 | 47.65 | 47.65 | -0.45 (-0.94%) | 59,499 |
7 Jul 2008 | INR | 49 | 51.7 | 47.3 | 48.1 | 48.1 | -0.75 (-1.54%) | 137,860 |
4 Jul 2008 | INR | 46.05 | 49.9 | 45.3 | 48.85 | 48.85 | +1.85 (+3.94%) | 97,603 |
3 Jul 2008 | INR | 44.55 | 48.5 | 41.6 | 47 | 47 | +0.6 (+1.29%) | 89,676 |
2 Jul 2008 | INR | 40.5 | 48 | 39 | 46.4 | 46.4 | +4.5 (+10.74%) | 102,663 |
1 Jul 2008 | INR | 45 | 45.5 | 41.6 | 41.9 | 41.9 | -3.95 (-8.62%) | 81,023 |
30 Jun 2008 | INR | 46 | 46.4 | 44.35 | 45.85 | 45.85 | -0.05 (-0.11%) | 97,900 |
27 Jun 2008 | INR | 45 | 46.7 | 43.5 | 45.9 | 45.9 | -0.3 (-0.65%) | 89,177 |
26 Jun 2008 | INR | 47.6 | 48.8 | 45.75 | 46.2 | 46.2 | -0.75 (-1.60%) | 72,545 |
25 Jun 2008 | INR | 45 | 47.5 | 44.5 | 46.95 | 46.95 | +0.95 (+2.07%) | 115,168 |
24 Jun 2008 | INR | 47.5 | 48.4 | 45.55 | 46 | 46 | -1.4 (-2.95%) | 75,796 |
23 Jun 2008 | INR | 49.55 | 50 | 47.05 | 47.4 | 47.4 | -2.7 (-5.39%) | 104,395 |
20 Jun 2008 | INR | 51.9 | 52 | 49.2 | 50.1 | 50.1 | -0.95 (-1.86%) | 161,128 |
19 Jun 2008 | INR | 51.6 | 51.9 | 50.85 | 51.05 | 51.05 | -1.05 (-2.02%) | 146,247 |
18 Jun 2008 | INR | 54.2 | 55.7 | 51.6 | 52.1 | 52.1 | -0.25 (-0.48%) | 708,267 |
17 Jun 2008 | INR | 51.95 | 53.25 | 51.65 | 52.35 | 52.35 | +0.65 (+1.26%) | 247,512 |
16 Jun 2008 | INR | 52.85 | 53.7 | 51.4 | 51.7 | 51.7 | -0.65 (-1.24%) | 156,822 |
13 Jun 2008 | INR | 50.95 | 53.1 | 50.55 | 52.35 | 52.35 | +1.95 (+3.87%) | 188,360 |
12 Jun 2008 | INR | 50.35 | 51.1 | 49.6 | 50.4 | 50.4 | -1 (-1.95%) | 90,484 |
11 Jun 2008 | INR | 52.55 | 53.85 | 51.2 | 51.4 | 51.4 | -1.05 (-2.00%) | 74,977 |
10 Jun 2008 | INR | 50.5 | 54 | 50.1 | 52.45 | 52.45 | +1.35 (+2.64%) | 147,631 |
9 Jun 2008 | INR | 50.1 | 51.6 | 48.75 | 51.1 | 51.1 | -0.95 (-1.83%) | 111,125 |
6 Jun 2008 | INR | 53.4 | 53.4 | 51.6 | 52.05 | 52.05 | -0.9 (-1.70%) | 89,097 |
5 Jun 2008 | INR | 52.1 | 53.7 | 51.7 | 52.95 | 52.95 | +0.4 (+0.76%) | 140,345 |
4 Jun 2008 | INR | 52.75 | 54.15 | 51.5 | 52.55 | 52.55 | +0.1 (+0.19%) | 220,602 |
3 Jun 2008 | INR | 50.35 | 53.05 | 50.35 | 52.45 | 52.45 | 0.0 (0.0%) | 163,367 |
2 Jun 2008 | INR | 52.1 | 53.45 | 51.15 | 52.45 | 52.45 | +0.9 (+1.75%) | 141,694 |
30 May 2008 | INR | 53.25 | 54.4 | 50 | 51.55 | 51.55 | -1.6 (-3.01%) | 77,730 |
29 May 2008 | INR | 54.25 | 54.7 | 53 | 53.15 | 53.15 | -0.4 (-0.75%) | 100,613 |
28 May 2008 | INR | 54.25 | 54.95 | 53.3 | 53.55 | 53.55 | 0.0 (0.0%) | 99,205 |