Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2008 | INR | 30 | 31.85 | 30 | 30.5 | 30.5 | -0.2 (-0.65%) | 51,772 |
30 Jul 2008 | INR | 29.5 | 31 | 29.3 | 30.7 | 30.7 | +1.35 (+4.60%) | 67,016 |
29 Jul 2008 | INR | 29.4 | 29.9 | 28.5 | 29.35 | 29.35 | -0.05 (-0.17%) | 47,204 |
28 Jul 2008 | INR | 28.3 | 29.8 | 28 | 29.4 | 29.4 | +0.05 (+0.17%) | 26,516 |
25 Jul 2008 | INR | 27.5 | 29.5 | 26.5 | 29.35 | 29.35 | +0.2 (+0.69%) | 265,740 |
24 Jul 2008 | INR | 30 | 30.3 | 29.15 | 29.15 | 29.15 | -0.6 (-2.02%) | 24,628 |
23 Jul 2008 | INR | 32.9 | 33.5 | 29 | 29.75 | 29.75 | -1.25 (-4.03%) | 87,348 |
22 Jul 2008 | INR | 28.85 | 31 | 28.85 | 31 | 31 | +1.35 (+4.55%) | 14,752 |
21 Jul 2008 | INR | 32 | 33.5 | 29.1 | 29.65 | 29.65 | -3.05 (-9.33%) | 37,768 |
18 Jul 2008 | INR | 31.3 | 33.5 | 30.15 | 32.7 | 32.7 | +1.65 (+5.31%) | 156,064 |
17 Jul 2008 | INR | 28.75 | 31.5 | 28.75 | 31.05 | 31.05 | +2.3 (+8.00%) | 273,132 |
16 Jul 2008 | INR | 28.9 | 30.15 | 28.2 | 28.75 | 28.75 | +1.65 (+6.09%) | 190,412 |
15 Jul 2008 | INR | 25.2 | 28.45 | 25.2 | 27.1 | 27.1 | -1.3 (-4.58%) | 28,812 |
14 Jul 2008 | INR | 27.2 | 30 | 27.2 | 28.4 | 28.4 | +0.25 (+0.89%) | 31,880 |
11 Jul 2008 | INR | 29 | 30 | 28.1 | 28.15 | 28.15 | -1.7 (-5.70%) | 14,760 |
10 Jul 2008 | INR | 29.4 | 31.1 | 29.1 | 29.85 | 29.85 | 0.0 (0.0%) | 312,812 |
9 Jul 2008 | INR | 28.05 | 30.25 | 28.05 | 29.85 | 29.85 | +1.25 (+4.37%) | 73,664 |
8 Jul 2008 | INR | 24.75 | 29 | 24.75 | 28.6 | 28.6 | +0.7 (+2.51%) | 119,560 |
7 Jul 2008 | INR | 30 | 33.35 | 27.5 | 27.9 | 27.9 | -2.4 (-7.92%) | 280,112 |
4 Jul 2008 | INR | 24.25 | 31.6 | 24.25 | 30.3 | 30.3 | +3.95 (+14.99%) | 300,260 |
3 Jul 2008 | INR | 27.85 | 29.4 | 25.85 | 26.35 | 26.35 | -1.7 (-6.06%) | 94,496 |
2 Jul 2008 | INR | 24.95 | 28.05 | 24.4 | 28.05 | 28.05 | +3.95 (+16.39%) | 372,540 |
1 Jul 2008 | INR | 23.45 | 24.95 | 23.15 | 24.1 | 24.1 | -0.05 (-0.21%) | 45,380 |
30 Jun 2008 | INR | 24.75 | 27 | 24.1 | 24.15 | 24.15 | -1.15 (-4.55%) | 89,256 |
27 Jun 2008 | INR | 25.35 | 26.5 | 24.8 | 25.3 | 25.3 | -1.85 (-6.81%) | 80,924 |
26 Jun 2008 | INR | 27 | 28.2 | 25.3 | 27.15 | 27.15 | +0.7 (+2.65%) | 200,676 |
25 Jun 2008 | INR | 28.1 | 30.8 | 26.1 | 26.45 | 26.45 | -1.75 (-6.21%) | 1,049,272 |
24 Jun 2008 | INR | 23.15 | 28.2 | 23.05 | 28.2 | 28.2 | +4.7 (+20%) | 514,908 |
23 Jun 2008 | INR | 23.25 | 24 | 23.25 | 23.5 | 23.5 | -1.5 (-6%) | 24,396 |
20 Jun 2008 | INR | 24.2 | 25 | 23 | 25 | 25 | -0.1 (-0.40%) | 51,888 |