Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2008 | INR | 18.75 | 21.45 | 18.55 | 18.6 | 18.6 | +0.7 (+3.91%) | 18,807 |
4 Jul 2008 | INR | 17.2 | 18 | 16.8 | 17.9 | 17.9 | +1.2 (+7.19%) | 10,884 |
3 Jul 2008 | INR | 17.7 | 17.7 | 16.5 | 16.7 | 16.7 | -1.05 (-5.92%) | 17,517 |
2 Jul 2008 | INR | 19.1 | 19.1 | 15.15 | 17.75 | 17.75 | -1.15 (-6.08%) | 118,094 |
1 Jul 2008 | INR | 20.85 | 20.85 | 18.8 | 18.9 | 18.9 | -1.2 (-5.97%) | 15,620 |
30 Jun 2008 | INR | 22 | 22 | 20.1 | 20.1 | 20.1 | -1.4 (-6.51%) | 18,913 |
27 Jun 2008 | INR | 22 | 22 | 20.55 | 21.5 | 21.5 | -0.25 (-1.15%) | 8,812 |
26 Jun 2008 | INR | 22 | 22.7 | 21.6 | 21.75 | 21.75 | +0.35 (+1.64%) | 9,394 |
25 Jun 2008 | INR | 21.2 | 21.65 | 20.7 | 21.4 | 21.4 | +0.25 (+1.18%) | 10,309 |
24 Jun 2008 | INR | 21.7 | 22.35 | 21 | 21.15 | 21.15 | -0.3 (-1.40%) | 11,765 |
23 Jun 2008 | INR | 22 | 22.2 | 21.05 | 21.45 | 21.45 | -1.4 (-6.13%) | 16,875 |
20 Jun 2008 | INR | 24.25 | 24.5 | 22.8 | 22.85 | 22.85 | -1.7 (-6.92%) | 16,066 |
19 Jun 2008 | INR | 24.75 | 24.95 | 24.2 | 24.55 | 24.55 | -0.4 (-1.60%) | 4,687 |
18 Jun 2008 | INR | 25.85 | 25.95 | 24.8 | 24.95 | 24.95 | -0.2 (-0.80%) | 10,750 |
17 Jun 2008 | INR | 25.85 | 25.85 | 25.05 | 25.15 | 25.15 | -0.55 (-2.14%) | 6,357 |
16 Jun 2008 | INR | 25.5 | 26.9 | 25.5 | 25.7 | 25.7 | +1.15 (+4.68%) | 24,354 |
13 Jun 2008 | INR | 26.25 | 26.25 | 24.15 | 24.55 | 24.55 | -1.35 (-5.21%) | 15,599 |
12 Jun 2008 | INR | 23 | 27.25 | 23 | 25.9 | 25.9 | +0.05 (+0.19%) | 110,926 |
11 Jun 2008 | INR | 21.2 | 26.1 | 21.2 | 25.85 | 25.85 | +4.05 (+18.58%) | 51,394 |
10 Jun 2008 | INR | 21.8 | 22.2 | 21.1 | 21.8 | 21.8 | +0.65 (+3.07%) | 5,403 |
9 Jun 2008 | INR | 21 | 22 | 20.6 | 21.15 | 21.15 | -1.55 (-6.83%) | 13,395 |
6 Jun 2008 | INR | 21.75 | 23.05 | 21.75 | 22.7 | 22.7 | +1.7 (+8.10%) | 16,450 |
5 Jun 2008 | INR | 22.05 | 22.05 | 20.6 | 21 | 21 | -1.25 (-5.62%) | 17,130 |
4 Jun 2008 | INR | 22.6 | 22.75 | 22 | 22.25 | 22.25 | +0.1 (+0.45%) | 2,528 |
3 Jun 2008 | INR | 22.45 | 22.95 | 21.95 | 22.15 | 22.15 | -0.9 (-3.90%) | 15,493 |
2 Jun 2008 | INR | 24.95 | 24.95 | 22.5 | 23.05 | 23.05 | -0.65 (-2.74%) | 10,538 |
30 May 2008 | INR | 24.25 | 24.8 | 23.5 | 23.7 | 23.7 | -0.4 (-1.66%) | 13,330 |
29 May 2008 | INR | 25 | 25 | 23.8 | 24.1 | 24.1 | +0.1 (+0.42%) | 8,604 |
28 May 2008 | INR | 24.15 | 24.6 | 23.9 | 24 | 24 | -1.45 (-5.70%) | 8,148 |
26 May 2008 | INR | 25.75 | 25.75 | 24.6 | 25.45 | 25.45 | -0.9 (-3.42%) | 7,391 |