Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2008 | INR | 41.75 | 45.75 | 41.75 | 45 | 11.25 | -0.4 (-0.88%) | 2,132 |
24 Jun 2008 | INR | 44.85 | 48.15 | 44.85 | 45.4 | 11.35 | -1.5 (-3.20%) | 971 |
23 Jun 2008 | INR | 44.35 | 47.2 | 44.35 | 46.9 | 11.725 | +0.05 (+0.11%) | 2,630 |
20 Jun 2008 | INR | 47.55 | 49.6 | 46.5 | 46.85 | 11.7125 | -2.15 (-4.39%) | 3,502 |
19 Jun 2008 | INR | 49.1 | 50.2 | 49 | 49 | 12.25 | -2.25 (-4.39%) | 2,471 |
18 Jun 2008 | INR | 48.85 | 51.9 | 48.65 | 51.25 | 12.8125 | +1.95 (+3.96%) | 6,660 |
17 Jun 2008 | INR | 46.35 | 49.5 | 46.35 | 49.3 | 12.325 | -0.9 (-1.79%) | 1,758 |
16 Jun 2008 | INR | 48.75 | 50.9 | 48.75 | 50.2 | 12.55 | +1.65 (+3.40%) | 873 |
13 Jun 2008 | INR | 46 | 49 | 46 | 48.55 | 12.1375 | +2.45 (+5.31%) | 2,340 |
12 Jun 2008 | INR | 46.1 | 47.5 | 44 | 46.1 | 11.525 | -0.4 (-0.86%) | 3,125 |
11 Jun 2008 | INR | 48.4 | 48.4 | 46.5 | 46.5 | 11.625 | -0.45 (-0.96%) | 1,030 |
10 Jun 2008 | INR | 43 | 47.7 | 43 | 46.95 | 11.7375 | +0.95 (+2.07%) | 2,927 |
9 Jun 2008 | INR | 41 | 46.75 | 40.1 | 46 | 11.5 | -2.5 (-5.15%) | 4,205 |
6 Jun 2008 | INR | 50.3 | 50.5 | 48.5 | 48.5 | 12.125 | -1.25 (-2.51%) | 4,609 |
5 Jun 2008 | INR | 50 | 51.95 | 49.05 | 49.75 | 12.4375 | +0.2 (+0.40%) | 7,446 |
4 Jun 2008 | INR | 52.4 | 52.4 | 47.55 | 49.55 | 12.3875 | -0.5 (-1.00%) | 8,884 |
3 Jun 2008 | INR | 51.05 | 52.2 | 49.55 | 50.05 | 12.5125 | -3.05 (-5.74%) | 17,269 |
2 Jun 2008 | INR | 53.75 | 57 | 53.1 | 53.1 | 13.275 | -3.15 (-5.60%) | 4,473 |
30 May 2008 | INR | 55.3 | 57.9 | 54.55 | 56.25 | 14.0625 | -0.55 (-0.97%) | 6,560 |
29 May 2008 | INR | 58.85 | 59 | 56.05 | 56.8 | 14.2 | -0.7 (-1.22%) | 3,202 |
28 May 2008 | INR | 56.15 | 59.7 | 56 | 57.5 | 14.375 | -0.8 (-1.37%) | 10,064 |
26 May 2008 | INR | 61.95 | 62 | 57.75 | 58.3 | 14.575 | -3.8 (-6.12%) | 7,729 |
23 May 2008 | INR | 62.7 | 64.4 | 61.5 | 62.1 | 15.525 | -2 (-3.12%) | 4,152 |
22 May 2008 | INR | 65.2 | 65.2 | 63.5 | 64.1 | 16.025 | +0.7 (+1.10%) | 5,331 |
21 May 2008 | INR | 64.45 | 64.45 | 63.1 | 63.4 | 15.85 | -0.95 (-1.48%) | 5,764 |
20 May 2008 | INR | 66.5 | 66.5 | 63.8 | 64.35 | 16.0875 | +0.15 (+0.23%) | 6,057 |
16 May 2008 | INR | 67.1 | 67.1 | 64.2 | 64.2 | 16.05 | -2.3 (-3.46%) | 4,359 |
15 May 2008 | INR | 68.85 | 68.85 | 65.2 | 66.5 | 16.625 | +0.35 (+0.53%) | 2,992 |
14 May 2008 | INR | 62.05 | 68 | 62.05 | 66.15 | 16.5375 | +1.55 (+2.40%) | 13,774 |
13 May 2008 | INR | 67 | 67.95 | 63.3 | 64.6 | 16.15 | -1 (-1.52%) | 11,595 |