Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2008 | INR | 46.1 | 47.2 | 46.1 | 47 | 47 | +1.5 (+3.30%) | 3,118 |
17 Jul 2008 | INR | 50 | 50 | 44.5 | 45.5 | 45.5 | -0.3 (-0.66%) | 4,505 |
16 Jul 2008 | INR | 49.05 | 49.7 | 45.1 | 45.8 | 45.8 | -4.5 (-8.95%) | 1,405 |
15 Jul 2008 | INR | 53.95 | 53.95 | 47.5 | 50.3 | 50.3 | -1.9 (-3.64%) | 2,163 |
14 Jul 2008 | INR | 51.05 | 53.5 | 51.05 | 52.2 | 52.2 | -0.25 (-0.48%) | 14,956 |
11 Jul 2008 | INR | 52.3 | 53.8 | 50.05 | 52.45 | 52.45 | +0.2 (+0.38%) | 21,591 |
10 Jul 2008 | INR | 54.5 | 54.5 | 52 | 52.25 | 52.25 | -0.5 (-0.95%) | 6,739 |
9 Jul 2008 | INR | 47.2 | 58.5 | 47.2 | 52.75 | 52.75 | +1.2 (+2.33%) | 31,609 |
8 Jul 2008 | INR | 48 | 54.5 | 48 | 51.55 | 51.55 | +1 (+1.98%) | 12,754 |
7 Jul 2008 | INR | 48.55 | 52 | 48.55 | 50.55 | 50.55 | +2.85 (+5.97%) | 1,208 |
4 Jul 2008 | INR | 46.55 | 48.75 | 45.5 | 47.7 | 47.7 | +0.65 (+1.38%) | 1,756 |
3 Jul 2008 | INR | 50 | 50 | 43 | 47.05 | 47.05 | -3.65 (-7.20%) | 24,988 |
2 Jul 2008 | INR | 55.6 | 55.6 | 46.1 | 50.7 | 50.7 | +2.25 (+4.64%) | 2,691 |
1 Jul 2008 | INR | 51.55 | 54 | 48 | 48.45 | 48.45 | -3.8 (-7.27%) | 6,535 |
30 Jun 2008 | INR | 53 | 54.5 | 52 | 52.25 | 52.25 | -0.8 (-1.51%) | 3,067 |
27 Jun 2008 | INR | 56 | 56 | 53 | 53.05 | 53.05 | -3.95 (-6.93%) | 3,935 |
26 Jun 2008 | INR | 56.55 | 58 | 56.5 | 57 | 57 | +0.45 (+0.80%) | 13,535 |
25 Jun 2008 | INR | 54 | 58 | 54 | 56.55 | 56.55 | +0.4 (+0.71%) | 1,099 |
24 Jun 2008 | INR | 57 | 59 | 55.5 | 56.15 | 56.15 | -0.9 (-1.58%) | 2,273 |
23 Jun 2008 | INR | 58.45 | 59 | 56.05 | 57.05 | 57.05 | -2.85 (-4.76%) | 519 |
20 Jun 2008 | INR | 57.5 | 61.55 | 56.7 | 59.9 | 59.9 | +0.75 (+1.27%) | 22,479 |
19 Jun 2008 | INR | 57.45 | 61 | 57.45 | 59.15 | 59.15 | +1.6 (+2.78%) | 5,242 |
18 Jun 2008 | INR | 58.85 | 60.4 | 57.55 | 57.55 | 57.55 | -0.8 (-1.37%) | 1,228 |
17 Jun 2008 | INR | 57 | 58.95 | 56 | 58.35 | 58.35 | +2.25 (+4.01%) | 631 |
16 Jun 2008 | INR | 56.5 | 58 | 55.1 | 56.1 | 56.1 | -0.15 (-0.27%) | 2,618 |
13 Jun 2008 | INR | 56.1 | 57 | 56 | 56.25 | 56.25 | +0.5 (+0.90%) | 1,368 |
12 Jun 2008 | INR | 57 | 57 | 54.5 | 55.75 | 55.75 | -2.35 (-4.04%) | 18,878 |
11 Jun 2008 | INR | 57 | 58.6 | 56 | 58.1 | 58.1 | +1.95 (+3.47%) | 348 |
10 Jun 2008 | INR | 56.7 | 58.4 | 55 | 56.15 | 56.15 | +0.15 (+0.27%) | 490 |
9 Jun 2008 | INR | 58 | 58 | 55.15 | 56 | 56 | -2.2 (-3.78%) | 5,155 |