Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2008 | INR | 25.9 | 26.9 | 25.65 | 26 | 2.6 | +0.6 (+2.36%) | 395,120 |
17 Jul 2008 | INR | 25.5 | 27.5 | 24.5 | 25.4 | 2.54 | +0.7 (+2.83%) | 80,280 |
16 Jul 2008 | INR | 26 | 26 | 24.25 | 24.7 | 2.47 | -0.35 (-1.40%) | 140,010 |
15 Jul 2008 | INR | 26.3 | 26.6 | 24.75 | 25.05 | 2.505 | -1.9 (-7.05%) | 95,980 |
14 Jul 2008 | INR | 28.25 | 28.25 | 26.7 | 26.95 | 2.695 | -0.95 (-3.41%) | 111,480 |
11 Jul 2008 | INR | 28.25 | 29.45 | 27.75 | 27.9 | 2.79 | +0.25 (+0.90%) | 200,750 |
10 Jul 2008 | INR | 28.2 | 29 | 27.05 | 27.65 | 2.765 | +0.85 (+3.17%) | 370,990 |
9 Jul 2008 | INR | 29.95 | 30 | 26.05 | 26.8 | 2.68 | -0.55 (-2.01%) | 393,090 |
8 Jul 2008 | INR | 27.45 | 28.5 | 26 | 27.35 | 2.735 | -1.5 (-5.20%) | 57,100 |
7 Jul 2008 | INR | 28 | 30 | 28 | 28.85 | 2.885 | +0.5 (+1.76%) | 136,170 |
4 Jul 2008 | INR | 27 | 29.9 | 25 | 28.35 | 2.835 | +2.7 (+10.53%) | 147,320 |
3 Jul 2008 | INR | 26.2 | 26.35 | 24.55 | 25.65 | 2.565 | -0.75 (-2.84%) | 226,040 |
2 Jul 2008 | INR | 29.75 | 31.5 | 25.05 | 26.4 | 2.64 | -4.9 (-15.65%) | 338,510 |
1 Jul 2008 | INR | 34 | 34 | 30.7 | 31.3 | 3.13 | -2.8 (-8.21%) | 30,480 |
30 Jun 2008 | INR | 35.55 | 37 | 32.9 | 34.1 | 3.41 | -2.55 (-6.96%) | 29,000 |
27 Jun 2008 | INR | 39.95 | 39.95 | 36 | 36.65 | 3.665 | -2.25 (-5.78%) | 234,660 |
26 Jun 2008 | INR | 39.5 | 41 | 37.85 | 38.9 | 3.89 | -1.05 (-2.63%) | 497,680 |
25 Jun 2008 | INR | 39 | 40.5 | 38.75 | 39.95 | 3.995 | -0.05 (-0.13%) | 537,860 |
24 Jun 2008 | INR | 40.75 | 41.5 | 39.75 | 40 | 4 | -0.75 (-1.84%) | 37,220 |
23 Jun 2008 | INR | 38.4 | 41.35 | 38 | 40.75 | 4.075 | +0.4 (+0.99%) | 109,230 |
20 Jun 2008 | INR | 44 | 44.45 | 38.35 | 40.35 | 4.035 | -2.7 (-6.27%) | 68,340 |
19 Jun 2008 | INR | 43.5 | 44.45 | 42 | 43.05 | 4.305 | -1.85 (-4.12%) | 18,960 |
18 Jun 2008 | INR | 43.5 | 45.95 | 43.5 | 44.9 | 4.49 | +0.2 (+0.45%) | 33,650 |
17 Jun 2008 | INR | 43.05 | 45.5 | 43.05 | 44.7 | 4.47 | +0.45 (+1.02%) | 97,440 |
16 Jun 2008 | INR | 43.5 | 45 | 43.5 | 44.25 | 4.425 | +0.25 (+0.57%) | 36,500 |
13 Jun 2008 | INR | 45 | 45 | 42.75 | 44 | 4.4 | +0.5 (+1.15%) | 19,260 |
12 Jun 2008 | INR | 41 | 44.5 | 41 | 43.5 | 4.35 | +0.45 (+1.05%) | 25,030 |
11 Jun 2008 | INR | 43.5 | 44.75 | 42 | 43.05 | 4.305 | +0.25 (+0.58%) | 69,730 |
10 Jun 2008 | INR | 41.6 | 43.3 | 41.55 | 42.8 | 4.28 | 0.0 (0.0%) | 44,680 |
9 Jun 2008 | INR | 42 | 45.95 | 38.6 | 42.8 | 4.28 | -2.45 (-5.41%) | 77,750 |