Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2008 | INR | 7.5 | 7.5 | 7.1 | 7.1 | 7.1 | -0.25 (-3.40%) | 17,953 |
23 Jun 2008 | INR | 7.5 | 8.09 | 7.18 | 7.35 | 7.35 | -0.25 (-3.29%) | 14,411 |
20 Jun 2008 | INR | 8 | 8 | 7.6 | 7.6 | 7.6 | -0.63 (-7.65%) | 832 |
19 Jun 2008 | INR | 7.95 | 8.7 | 7.29 | 8.23 | 8.23 | +0.21 (+2.62%) | 9,420 |
18 Jun 2008 | INR | 8 | 8.54 | 8 | 8.02 | 8.02 | +0.02 (+0.25%) | 15,775 |
17 Jun 2008 | INR | 7.81 | 8.14 | 7.72 | 8 | 8 | +0.55 (+7.38%) | 8,189 |
16 Jun 2008 | INR | 7.91 | 8.17 | 7.45 | 7.45 | 7.45 | -0.45 (-5.70%) | 10,978 |
13 Jun 2008 | INR | 7.31 | 7.98 | 7.31 | 7.9 | 7.9 | -0.05 (-0.63%) | 6,847 |
12 Jun 2008 | INR | 8.2 | 8.2 | 7.22 | 7.95 | 7.95 | +0.49 (+6.57%) | 7,322 |
11 Jun 2008 | INR | 8 | 8 | 7.22 | 7.46 | 7.46 | +0.01 (+0.13%) | 4,421 |
10 Jun 2008 | INR | 7.47 | 7.74 | 7.38 | 7.45 | 7.45 | -0.33 (-4.24%) | 10,901 |
9 Jun 2008 | INR | 7.85 | 8 | 7.38 | 7.78 | 7.78 | -0.35 (-4.31%) | 14,745 |
6 Jun 2008 | INR | 8.84 | 8.84 | 8.06 | 8.13 | 8.13 | -0.12 (-1.45%) | 7,926 |
5 Jun 2008 | INR | 7.75 | 8.8 | 7.75 | 8.25 | 8.25 | +0.12 (+1.48%) | 28,226 |
4 Jun 2008 | INR | 8 | 8.25 | 7.81 | 8.13 | 8.13 | +0.13 (+1.63%) | 14,684 |
3 Jun 2008 | INR | 7.7 | 8 | 7.5 | 8 | 8 | +0.27 (+3.49%) | 5,971 |
2 Jun 2008 | INR | 8.01 | 8.45 | 7.7 | 7.73 | 7.73 | -0.27 (-3.38%) | 3,931 |
30 May 2008 | INR | 8.1 | 8.74 | 7.82 | 8 | 8 | -0.13 (-1.60%) | 11,183 |
29 May 2008 | INR | 7.6 | 8.44 | 7.6 | 8.13 | 8.13 | -0.05 (-0.61%) | 3,794 |
28 May 2008 | INR | 8.21 | 8.7 | 8.15 | 8.18 | 8.18 | -0.47 (-5.43%) | 21,131 |
26 May 2008 | INR | 8.61 | 9 | 8.25 | 8.65 | 8.65 | -0.15 (-1.70%) | 8,904 |
23 May 2008 | INR | 8.95 | 9.2 | 8.8 | 8.8 | 8.8 | -0.3 (-3.30%) | 19,110 |
22 May 2008 | INR | 9.15 | 9.7 | 9 | 9.1 | 9.1 | +0.03 (+0.33%) | 26,361 |
21 May 2008 | INR | 7.84 | 9.07 | 7.84 | 9.07 | 9.07 | +0.82 (+9.94%) | 56,090 |
20 May 2008 | INR | 9 | 9 | 8.2 | 8.25 | 8.25 | -0.15 (-1.79%) | 10,510 |
16 May 2008 | INR | 8.06 | 8.47 | 7.9 | 8.4 | 8.4 | +0.34 (+4.22%) | 6,517 |
15 May 2008 | INR | 9.17 | 9.17 | 8.04 | 8.06 | 8.06 | -0.28 (-3.36%) | 7,452 |
14 May 2008 | INR | 8.68 | 8.68 | 8.01 | 8.34 | 8.34 | +0.14 (+1.71%) | 6,845 |
13 May 2008 | INR | 8.25 | 8.73 | 8.15 | 8.2 | 8.2 | +0.01 (+0.12%) | 10,575 |
12 May 2008 | INR | 8 | 8.49 | 7.75 | 8.19 | 8.19 | +0.02 (+0.24%) | 10,034 |