Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2008 | INR | 5.21 | 5.21 | 4.6 | 4.83 | 4.83 | -0.02 (-0.41%) | 3,022 |
10 Jul 2008 | INR | 4.89 | 4.89 | 4.66 | 4.85 | 4.85 | +0.01 (+0.21%) | 13,051 |
9 Jul 2008 | INR | 5.35 | 5.35 | 4.28 | 4.84 | 4.84 | +0.33 (+7.32%) | 3,140 |
8 Jul 2008 | INR | 4.27 | 5 | 4.27 | 4.51 | 4.51 | -0.59 (-11.57%) | 1,319 |
7 Jul 2008 | INR | 4.32 | 5.23 | 4.32 | 5.1 | 5.1 | +0.75 (+17.24%) | 7,186 |
4 Jul 2008 | INR | 4.4 | 4.5 | 4.3 | 4.35 | 4.35 | -0.05 (-1.14%) | 6,160 |
3 Jul 2008 | INR | 4.59 | 4.75 | 4.4 | 4.4 | 4.4 | +0.13 (+3.04%) | 7,800 |
2 Jul 2008 | INR | 4.4 | 4.74 | 4.18 | 4.27 | 4.27 | -0.33 (-7.17%) | 10,604 |
1 Jul 2008 | INR | 4.65 | 5.39 | 4.6 | 4.6 | 4.6 | -0.34 (-6.88%) | 14,142 |
30 Jun 2008 | INR | 4.9 | 5.45 | 4.87 | 4.94 | 4.94 | -0.4 (-7.49%) | 10,099 |
27 Jun 2008 | INR | 5.48 | 5.49 | 5 | 5.34 | 5.34 | -0.1 (-1.84%) | 3,399 |
26 Jun 2008 | INR | 5.12 | 5.48 | 5.12 | 5.44 | 5.44 | -0.01 (-0.18%) | 1,840 |
25 Jun 2008 | INR | 5.16 | 5.75 | 5.16 | 5.45 | 5.45 | +0.05 (+0.93%) | 4,262 |
24 Jun 2008 | INR | 5.07 | 5.79 | 5.07 | 5.4 | 5.4 | -0.34 (-5.92%) | 9,755 |
23 Jun 2008 | INR | 5.95 | 5.95 | 5.55 | 5.74 | 5.74 | -0.05 (-0.86%) | 4,150 |
20 Jun 2008 | INR | 5.85 | 5.9 | 5.75 | 5.79 | 5.79 | -0.16 (-2.69%) | 2,973 |
19 Jun 2008 | INR | 5.77 | 5.95 | 5.75 | 5.95 | 5.95 | -0.05 (-0.83%) | 1,775 |
18 Jun 2008 | INR | 6 | 6.55 | 5.85 | 6 | 6 | 0.0 (0.0%) | 2,392 |
17 Jun 2008 | INR | 6 | 6 | 5.87 | 6 | 6 | -0.39 (-6.10%) | 201 |
16 Jun 2008 | INR | 6.49 | 6.49 | 6 | 6.39 | 6.39 | +0.39 (+6.50%) | 4,122 |
13 Jun 2008 | INR | 6 | 6.54 | 5.86 | 6 | 6 | -0.19 (-3.07%) | 4,623 |
12 Jun 2008 | INR | 6 | 6.29 | 5.71 | 6.19 | 6.19 | -0.11 (-1.75%) | 9,601 |
11 Jun 2008 | INR | 5.98 | 6.3 | 5.52 | 6.3 | 6.3 | +0.46 (+7.88%) | 7,088 |
10 Jun 2008 | INR | 5.25 | 5.94 | 5.25 | 5.84 | 5.84 | +0.39 (+7.16%) | 3,282 |
9 Jun 2008 | INR | 5.21 | 6.29 | 5.21 | 5.45 | 5.45 | -0.4 (-6.84%) | 14,643 |
6 Jun 2008 | INR | 5.51 | 6.2 | 5.51 | 5.85 | 5.85 | -0.06 (-1.02%) | 9,006 |
5 Jun 2008 | INR | 6.3 | 6.4 | 5.73 | 5.91 | 5.91 | +0.04 (+0.68%) | 1,651 |
4 Jun 2008 | INR | 5.87 | 6.2 | 5.87 | 5.87 | 5.87 | +0.05 (+0.86%) | 2,775 |
3 Jun 2008 | INR | 6.2 | 6.2 | 5.6 | 5.82 | 5.82 | +0.02 (+0.34%) | 3,346 |
2 Jun 2008 | INR | 6.05 | 6.11 | 5.8 | 5.8 | 5.8 | -0.36 (-5.84%) | 3,870 |