Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2008 | INR | 18.1 | 21 | 18 | 20 | 20 | -0.5 (-2.44%) | 2,202 |
2 Jun 2008 | INR | 20.6 | 22.4 | 20.5 | 20.5 | 20.5 | -1.95 (-8.69%) | 5,615 |
30 May 2008 | INR | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | +1.55 (+7.42%) | 100 |
29 May 2008 | INR | 21.05 | 21.05 | 20.9 | 20.9 | 20.9 | -0.1 (-0.48%) | 427 |
28 May 2008 | INR | 21.3 | 21.3 | 21 | 21 | 21 | -2.25 (-9.68%) | 959 |
26 May 2008 | INR | 22 | 23.4 | 20.85 | 23.25 | 23.25 | +0.25 (+1.09%) | 394 |
23 May 2008 | INR | 23 | 23.75 | 23 | 23 | 23 | -0.7 (-2.95%) | 600 |
22 May 2008 | INR | 23.15 | 23.7 | 23.05 | 23.7 | 23.7 | -0.6 (-2.47%) | 700 |
21 May 2008 | INR | 23.75 | 24.35 | 22.5 | 24.3 | 24.3 | +0.55 (+2.32%) | 3,449 |
20 May 2008 | INR | 22.1 | 23.75 | 21.75 | 23.75 | 23.75 | +0.2 (+0.85%) | 5,553 |
16 May 2008 | INR | 20.6 | 23.55 | 20.6 | 23.55 | 23.55 | +2 (+9.28%) | 1,892 |
15 May 2008 | INR | 21.4 | 22.75 | 21.35 | 21.55 | 21.55 | -0.35 (-1.60%) | 602 |
14 May 2008 | INR | 19.75 | 22 | 19.25 | 21.9 | 21.9 | +0.95 (+4.53%) | 2,784 |
13 May 2008 | INR | 19.35 | 20.95 | 19.35 | 20.95 | 20.95 | +1.05 (+5.28%) | 484 |
12 May 2008 | INR | 19.6 | 19.9 | 19.4 | 19.9 | 19.9 | -0.7 (-3.40%) | 400 |
9 May 2008 | INR | 19.9 | 22 | 19.6 | 20.6 | 20.6 | +0.45 (+2.23%) | 5,026 |
8 May 2008 | INR | 19.7 | 20.8 | 19.7 | 20.15 | 20.15 | -0.05 (-0.25%) | 1,398 |
7 May 2008 | INR | 20 | 21.7 | 20 | 20.2 | 20.2 | -0.8 (-3.81%) | 1,306 |
6 May 2008 | INR | 21.95 | 22 | 19.95 | 21 | 21 | +0.95 (+4.74%) | 3,115 |
5 May 2008 | INR | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -1.15 (-5.42%) | 100 |
2 May 2008 | INR | 20.1 | 22.25 | 20 | 21.2 | 21.2 | -0.7 (-3.20%) | 1,186 |
30 Apr 2008 | INR | 22.7 | 22.7 | 21.9 | 21.9 | 21.9 | -0.55 (-2.45%) | 366 |
29 Apr 2008 | INR | 20.65 | 22.45 | 20.65 | 22.45 | 22.45 | +0.45 (+2.05%) | 200 |
28 Apr 2008 | INR | 20.5 | 22 | 20.5 | 22 | 22 | 0.0 (0.0%) | 1,164 |
25 Apr 2008 | INR | 21 | 22.6 | 20.8 | 22 | 22 | +0.1 (+0.46%) | 5,463 |
23 Apr 2008 | INR | 22.95 | 22.95 | 21.55 | 21.9 | 21.9 | +0.5 (+2.34%) | 1,204 |
22 Apr 2008 | INR | 20.3 | 22.65 | 20.3 | 21.4 | 21.4 | +0.6 (+2.88%) | 1,300 |
21 Apr 2008 | INR | 20.3 | 22.1 | 20.3 | 20.8 | 20.8 | +0.35 (+1.71%) | 2,001 |
17 Apr 2008 | INR | 21.5 | 22.25 | 20.3 | 20.45 | 20.45 | -0.4 (-1.92%) | 725 |
16 Apr 2008 | INR | 18.9 | 21.25 | 18.9 | 20.85 | 20.85 | -0.1 (-0.48%) | 3,413 |