Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2008 | INR | 19.1 | 20.4 | 18.65 | 18.8 | 18.8 | -0.3 (-1.57%) | 1,198 |
2 Jul 2008 | INR | 21 | 21 | 19.1 | 19.1 | 19.1 | -1 (-4.98%) | 3,700 |
1 Jul 2008 | INR | 21 | 22 | 20.1 | 20.1 | 20.1 | -1.2 (-5.63%) | 3,310 |
30 Jun 2008 | INR | 21 | 22.05 | 20 | 21.3 | 21.3 | +0.3 (+1.43%) | 2,643 |
27 Jun 2008 | INR | 20.4 | 21.95 | 20.4 | 21 | 21 | 0.0 (0.0%) | 1,496 |
26 Jun 2008 | INR | 21 | 22.4 | 20.7 | 21 | 21 | -1.2 (-5.41%) | 2,051 |
25 Jun 2008 | INR | 20.9 | 22.2 | 20.9 | 22.2 | 22.2 | -0.3 (-1.33%) | 1,590 |
24 Jun 2008 | INR | 21.2 | 22.5 | 21.15 | 22.5 | 22.5 | +0.25 (+1.12%) | 1,481 |
23 Jun 2008 | INR | 22.25 | 24.4 | 22.25 | 22.25 | 22.25 | -2.45 (-9.92%) | 7,346 |
20 Jun 2008 | INR | 22.4 | 24.7 | 22.4 | 24.7 | 24.7 | +1.15 (+4.88%) | 12,293 |
19 Jun 2008 | INR | 23.6 | 25.35 | 23.55 | 23.55 | 23.55 | -1.2 (-4.85%) | 931 |
18 Jun 2008 | INR | 25.5 | 26.4 | 24.75 | 24.75 | 24.75 | -1.25 (-4.81%) | 4,325 |
17 Jun 2008 | INR | 26.95 | 26.95 | 25.35 | 26 | 26 | +0.1 (+0.39%) | 8,422 |
16 Jun 2008 | INR | 25 | 25.95 | 24 | 25.9 | 25.9 | +1.05 (+4.23%) | 9,260 |
13 Jun 2008 | INR | 23.6 | 24.85 | 22.7 | 24.85 | 24.85 | +1.35 (+5.74%) | 24,770 |
12 Jun 2008 | INR | 22.65 | 24.8 | 22.65 | 23.5 | 23.5 | -0.1 (-0.42%) | 8,933 |
11 Jun 2008 | INR | 23.65 | 23.7 | 21.6 | 23.6 | 23.6 | +0.8 (+3.51%) | 12,098 |
10 Jun 2008 | INR | 22.8 | 22.8 | 20.7 | 22.8 | 22.8 | +1.05 (+4.83%) | 7,824 |
9 Jun 2008 | INR | 21.7 | 21.75 | 19.75 | 21.75 | 21.75 | +1 (+4.82%) | 5,983 |
6 Jun 2008 | INR | 20.3 | 20.9 | 19.55 | 20.75 | 20.75 | +0.45 (+2.22%) | 4,464 |
5 Jun 2008 | INR | 19.5 | 20.3 | 18.4 | 20.3 | 20.3 | +0.1 (+0.50%) | 10,583 |
4 Jun 2008 | INR | 18.55 | 20.3 | 18.4 | 20.2 | 20.2 | +0.35 (+1.76%) | 6,970 |
3 Jun 2008 | INR | 19.05 | 19.85 | 18.95 | 19.85 | 19.85 | -0.05 (-0.25%) | 1,800 |
2 Jun 2008 | INR | 21 | 21.05 | 19.05 | 19.9 | 19.9 | +0.15 (+0.76%) | 4,956 |
30 May 2008 | INR | 20.5 | 21.5 | 19.5 | 19.75 | 19.75 | -0.9 (-4.36%) | 6,960 |
29 May 2008 | INR | 20.7 | 20.7 | 20.1 | 20.65 | 20.65 | +0.75 (+3.77%) | 3,487 |
28 May 2008 | INR | 20 | 21.4 | 19.85 | 19.9 | 19.9 | -2 (-9.13%) | 7,242 |
26 May 2008 | INR | 21.85 | 22.5 | 21.1 | 21.9 | 21.9 | -0.3 (-1.35%) | 3,545 |
23 May 2008 | INR | 22.6 | 22.6 | 21.65 | 22.2 | 22.2 | -0.35 (-1.55%) | 6,515 |
22 May 2008 | INR | 22.7 | 24.05 | 22.55 | 22.55 | 22.55 | -1.15 (-4.85%) | 8,800 |