Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2008 | INR | 26.7 | 28.2 | 26.5 | 28.14 | 14.07 | +0.14 (+0.50%) | 1,266 |
16 Jul 2008 | INR | 28.2 | 28.2 | 27 | 28 | 14 | +0.04 (+0.14%) | 4,802 |
15 Jul 2008 | INR | 27 | 28 | 27 | 27.96 | 13.98 | +0.96 (+3.56%) | 3,470 |
14 Jul 2008 | INR | 26.04 | 29.8 | 26.04 | 27 | 13.5 | -1 (-3.57%) | 1,140 |
11 Jul 2008 | INR | 26.04 | 28.8 | 26.04 | 28 | 14 | +0.9 (+3.32%) | 4,832 |
10 Jul 2008 | INR | 26.5 | 28.1 | 26.26 | 27.1 | 13.55 | -0.8 (-2.87%) | 3,952 |
9 Jul 2008 | INR | 28.96 | 28.96 | 26.4 | 27.9 | 13.95 | +2.1 (+8.14%) | 4,504 |
8 Jul 2008 | INR | 27 | 27 | 25.8 | 25.8 | 12.9 | -0.06 (-0.23%) | 2,306 |
7 Jul 2008 | INR | 26.1 | 26.1 | 25.86 | 25.86 | 12.93 | -0.6 (-2.27%) | 482 |
4 Jul 2008 | INR | 29.86 | 29.86 | 25 | 26.46 | 13.23 | -1.9 (-6.70%) | 4,832 |
3 Jul 2008 | INR | 26.26 | 29.76 | 26.2 | 28.36 | 14.18 | +2.22 (+8.49%) | 2,128 |
2 Jul 2008 | INR | 26.5 | 28.4 | 26.14 | 26.14 | 13.07 | -0.36 (-1.36%) | 3,830 |
1 Jul 2008 | INR | 27.86 | 27.86 | 25.54 | 26.5 | 13.25 | -1.36 (-4.88%) | 1,244 |
30 Jun 2008 | INR | 31.46 | 31.46 | 27.86 | 27.86 | 13.93 | -0.78 (-2.72%) | 3,324 |
27 Jun 2008 | INR | 29.1 | 31.26 | 28 | 28.64 | 14.32 | -1.26 (-4.21%) | 8,286 |
26 Jun 2008 | INR | 32.3 | 32.3 | 29.7 | 29.9 | 14.95 | +0.26 (+0.88%) | 2,308 |
25 Jun 2008 | INR | 30.5 | 30.5 | 29.1 | 29.64 | 14.82 | +0.38 (+1.30%) | 2,710 |
24 Jun 2008 | INR | 29.26 | 31.36 | 29.26 | 29.26 | 14.63 | -1.38 (-4.50%) | 1,456 |
23 Jun 2008 | INR | 28.54 | 32.66 | 28.54 | 30.64 | 15.32 | -0.9 (-2.85%) | 4,224 |
20 Jun 2008 | INR | 31.26 | 32.26 | 31 | 31.54 | 15.77 | -0.16 (-0.50%) | 3,240 |
19 Jun 2008 | INR | 32 | 32 | 31.1 | 31.7 | 15.85 | -1.56 (-4.69%) | 2,664 |
18 Jun 2008 | INR | 38 | 38 | 31.04 | 33.26 | 16.63 | +0.76 (+2.34%) | 4,054 |
17 Jun 2008 | INR | 35.9 | 35.9 | 31.26 | 32.5 | 16.25 | +1.1 (+3.50%) | 1,036 |
16 Jun 2008 | INR | 34.4 | 34.4 | 31.26 | 31.4 | 15.7 | -0.2 (-0.63%) | 2,448 |
13 Jun 2008 | INR | 37.5 | 37.5 | 31.2 | 31.6 | 15.8 | +0.1 (+0.32%) | 17,388 |
12 Jun 2008 | INR | 33 | 33 | 30 | 31.5 | 15.75 | -1.3 (-3.96%) | 19,890 |
11 Jun 2008 | INR | 31.54 | 33.8 | 31 | 32.8 | 16.4 | -0.7 (-2.09%) | 1,400 |
10 Jun 2008 | INR | 31 | 33.5 | 31 | 33.5 | 16.75 | +1.5 (+4.69%) | 1,004 |
9 Jun 2008 | INR | 32.1 | 33.2 | 31.9 | 32 | 16 | -1.26 (-3.79%) | 2,104 |
6 Jun 2008 | INR | 33.16 | 34.76 | 33.16 | 33.26 | 16.63 | -0.24 (-0.72%) | 11,296 |