Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2008 | INR | 20.2 | 20.2 | 20.2 | 20.2 | 20.2 | +1.2 (+6.32%) | 20 |
17 Jul 2008 | INR | 20.4 | 20.4 | 18.43 | 19 | 19 | +0.92 (+5.09%) | 110 |
16 Jul 2008 | INR | 19.4 | 20.1 | 18.08 | 18.08 | 18.08 | -0.2 (-1.09%) | 325 |
15 Jul 2008 | INR | 20.3 | 20.3 | 18.08 | 18.28 | 18.28 | -2.12 (-10.39%) | 1,235 |
14 Jul 2008 | INR | 20.4 | 20.4 | 20.4 | 20.4 | 20.4 | -0.1 (-0.49%) | 50 |
11 Jul 2008 | INR | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | -0.09 (-0.44%) | 20 |
10 Jul 2008 | INR | 19.24 | 20.76 | 19.24 | 20.59 | 20.59 | +0.79 (+3.99%) | 7,100 |
9 Jul 2008 | INR | 19.8 | 21.18 | 19.8 | 19.8 | 19.8 | +0.57 (+2.96%) | 2,495 |
8 Jul 2008 | INR | 18.8 | 19.8 | 18.2 | 19.23 | 19.23 | +0.19 (+1.00%) | 850 |
7 Jul 2008 | INR | 22.2 | 22.2 | 19 | 19.04 | 19.04 | +0.06 (+0.32%) | 2,940 |
4 Jul 2008 | INR | 18 | 19.98 | 17.2 | 18.98 | 18.98 | +1 (+5.56%) | 1,595 |
3 Jul 2008 | INR | 18.02 | 19.71 | 17.42 | 17.98 | 17.98 | -1.82 (-9.19%) | 7,205 |
2 Jul 2008 | INR | 18.8 | 19.8 | 17.23 | 19.8 | 19.8 | +0.6 (+3.13%) | 5,920 |
1 Jul 2008 | INR | 19.2 | 21.69 | 19.2 | 19.2 | 19.2 | -0.4 (-2.04%) | 585 |
30 Jun 2008 | INR | 19.8 | 19.8 | 18.21 | 19.6 | 19.6 | -1.26 (-6.04%) | 1,575 |
27 Jun 2008 | INR | 23.07 | 23.07 | 19 | 20.86 | 20.86 | +1.63 (+8.48%) | 70 |
26 Jun 2008 | INR | 19.6 | 19.6 | 19.23 | 19.23 | 19.23 | -0.57 (-2.88%) | 495 |
25 Jun 2008 | INR | 19.8 | 19.8 | 19.8 | 19.8 | 19.8 | -1.04 (-4.99%) | 500 |
24 Jun 2008 | INR | 19.2 | 21 | 19.2 | 20.84 | 20.84 | +0.64 (+3.17%) | 2,370 |
23 Jun 2008 | INR | 19.99 | 20.2 | 19.99 | 20.2 | 20.2 | -0.16 (-0.79%) | 1,750 |
20 Jun 2008 | INR | 21.6 | 21.6 | 19.8 | 20.36 | 20.36 | +0.3 (+1.50%) | 5,295 |
19 Jun 2008 | INR | 20.2 | 20.6 | 20.06 | 20.06 | 20.06 | +0.14 (+0.70%) | 760 |
18 Jun 2008 | INR | 20.25 | 20.25 | 19.92 | 19.92 | 19.92 | -0.78 (-3.77%) | 750 |
17 Jun 2008 | INR | 20.7 | 20.7 | 20.7 | 20.7 | 20.7 | +0.1 (+0.49%) | 500 |
16 Jun 2008 | INR | 21.2 | 21.2 | 20.6 | 20.6 | 20.6 | +1.16 (+5.97%) | 275 |
13 Jun 2008 | INR | 19.4 | 19.99 | 19.4 | 19.44 | 19.44 | +0.16 (+0.83%) | 375 |
12 Jun 2008 | INR | 19 | 20 | 18.09 | 19.28 | 19.28 | -0.65 (-3.26%) | 1,500 |
11 Jun 2008 | INR | 19.6 | 20 | 19.02 | 19.93 | 19.93 | +0.83 (+4.35%) | 4,065 |
10 Jun 2008 | INR | 20.2 | 20.2 | 19 | 19.1 | 19.1 | -0.7 (-3.54%) | 1,660 |
9 Jun 2008 | INR | 19.3 | 19.9 | 18.84 | 19.8 | 19.8 | +0.28 (+1.43%) | 10,280 |