Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2008 | INR | 22 | 22.55 | 21.45 | 21.7 | 21.7 | +0.35 (+1.64%) | 593,864 |
4 Jul 2008 | INR | 20.2 | 22 | 19.75 | 21.35 | 21.35 | +1.15 (+5.69%) | 704,173 |
3 Jul 2008 | INR | 21 | 21 | 19.45 | 20.2 | 20.2 | -0.9 (-4.27%) | 575,586 |
2 Jul 2008 | INR | 19.05 | 21.4 | 18.55 | 21.1 | 21.1 | +1.7 (+8.76%) | 1,140,803 |
1 Jul 2008 | INR | 22.05 | 22.05 | 19.15 | 19.4 | 19.4 | -2.15 (-9.98%) | 1,111,866 |
30 Jun 2008 | INR | 25 | 25 | 21.25 | 21.55 | 21.55 | -2.05 (-8.69%) | 818,664 |
27 Jun 2008 | INR | 23.55 | 24.25 | 22.95 | 23.6 | 23.6 | -0.65 (-2.68%) | 642,051 |
26 Jun 2008 | INR | 25.4 | 26.3 | 23.15 | 24.25 | 24.25 | -1.05 (-4.15%) | 1,551,038 |
25 Jun 2008 | INR | 24 | 25.5 | 23.55 | 25.3 | 25.3 | +0.2 (+0.80%) | 616,834 |
24 Jun 2008 | INR | 27.5 | 27.6 | 24.6 | 25.1 | 25.1 | -2.1 (-7.72%) | 1,010,042 |
23 Jun 2008 | INR | 25.7 | 28 | 25 | 27.2 | 27.2 | -1.35 (-4.73%) | 349,195 |
20 Jun 2008 | INR | 30.35 | 30.5 | 28.3 | 28.55 | 28.55 | -1.6 (-5.31%) | 576,634 |
19 Jun 2008 | INR | 30.9 | 30.9 | 30.05 | 30.15 | 30.15 | -1.2 (-3.83%) | 364,482 |
18 Jun 2008 | INR | 33 | 33.3 | 31.1 | 31.35 | 31.35 | -0.7 (-2.18%) | 1,145,330 |
17 Jun 2008 | INR | 31.05 | 32.45 | 30.9 | 32.05 | 32.05 | +1.35 (+4.40%) | 1,379,855 |
16 Jun 2008 | INR | 30.7 | 31.55 | 30.5 | 30.7 | 30.7 | +0.6 (+1.99%) | 621,612 |
13 Jun 2008 | INR | 30.7 | 30.85 | 29.75 | 30.1 | 30.1 | -0.35 (-1.15%) | 611,607 |
12 Jun 2008 | INR | 28 | 30.9 | 27.3 | 30.45 | 30.45 | +0.8 (+2.70%) | 908,945 |
11 Jun 2008 | INR | 29 | 30.3 | 29 | 29.65 | 29.65 | +0.65 (+2.24%) | 835,154 |
10 Jun 2008 | INR | 30.45 | 31 | 28.4 | 29 | 29 | -1.5 (-4.92%) | 982,348 |
9 Jun 2008 | INR | 32 | 32.25 | 30.25 | 30.5 | 30.5 | -2.9 (-8.68%) | 485,433 |
6 Jun 2008 | INR | 33.5 | 34.9 | 33 | 33.4 | 33.4 | +0.35 (+1.06%) | 539,755 |
5 Jun 2008 | INR | 33 | 33.5 | 32 | 33.05 | 33.05 | -0.05 (-0.15%) | 393,224 |
4 Jun 2008 | INR | 34.65 | 35.15 | 32.8 | 33.1 | 33.1 | -1.55 (-4.47%) | 378,977 |
3 Jun 2008 | INR | 33.3 | 34.9 | 33 | 34.65 | 34.65 | -0.3 (-0.86%) | 298,706 |
2 Jun 2008 | INR | 36.9 | 37 | 34.5 | 34.95 | 34.95 | -1.15 (-3.19%) | 282,027 |
30 May 2008 | INR | 37.25 | 37.25 | 35.75 | 36.1 | 36.1 | -0.5 (-1.37%) | 341,679 |
29 May 2008 | INR | 38.8 | 38.8 | 36.2 | 36.6 | 36.6 | -1.15 (-3.05%) | 445,676 |
28 May 2008 | INR | 37.85 | 37.95 | 36.8 | 37.75 | 37.75 | -0.4 (-1.05%) | 326,686 |
26 May 2008 | INR | 38.5 | 38.75 | 38 | 38.15 | 38.15 | -1.15 (-2.93%) | 353,954 |