Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2008 | INR | 10.45 | 11.1 | 10.4 | 10.7 | 10.7 | 0.0 (0.0%) | 52,321 |
11 Jul 2008 | INR | 11.4 | 11.8 | 10.6 | 10.7 | 10.7 | -0.2 (-1.83%) | 161,275 |
10 Jul 2008 | INR | 10.35 | 11 | 10.35 | 10.9 | 10.9 | +0.35 (+3.32%) | 75,314 |
9 Jul 2008 | INR | 10.9 | 10.9 | 10.45 | 10.55 | 10.55 | +0.4 (+3.94%) | 105,685 |
8 Jul 2008 | INR | 10.7 | 10.7 | 10.15 | 10.15 | 10.15 | -0.55 (-5.14%) | 260,268 |
7 Jul 2008 | INR | 10.75 | 11.5 | 10.5 | 10.7 | 10.7 | -0.15 (-1.38%) | 142,660 |
4 Jul 2008 | INR | 10.5 | 11 | 10.25 | 10.85 | 10.85 | +0.15 (+1.40%) | 88,479 |
3 Jul 2008 | INR | 10.55 | 11 | 10.3 | 10.7 | 10.7 | -0.25 (-2.28%) | 76,120 |
2 Jul 2008 | INR | 10.75 | 11.25 | 9.9 | 10.95 | 10.95 | +0.35 (+3.30%) | 168,987 |
1 Jul 2008 | INR | 10.85 | 11.25 | 10.5 | 10.6 | 10.6 | -0.55 (-4.93%) | 133,397 |
30 Jun 2008 | INR | 12.2 | 12.2 | 11.05 | 11.15 | 11.15 | -0.9 (-7.47%) | 126,875 |
27 Jun 2008 | INR | 13 | 13.4 | 12 | 12.05 | 12.05 | -0.4 (-3.21%) | 354,419 |
26 Jun 2008 | INR | 11.3 | 12.45 | 11.3 | 12.45 | 12.45 | +1 (+8.73%) | 170,473 |
25 Jun 2008 | INR | 10.6 | 11.45 | 10.05 | 11.45 | 11.45 | +0.55 (+5.05%) | 134,695 |
24 Jun 2008 | INR | 11.5 | 11.7 | 10.9 | 10.9 | 10.9 | -0.55 (-4.80%) | 105,384 |
23 Jun 2008 | INR | 12.1 | 12.1 | 11.2 | 11.45 | 11.45 | -0.95 (-7.66%) | 140,978 |
20 Jun 2008 | INR | 13.3 | 13.3 | 11.9 | 12.4 | 12.4 | -0.5 (-3.88%) | 196,850 |
19 Jun 2008 | INR | 13.25 | 13.55 | 12.85 | 12.9 | 12.9 | -0.65 (-4.80%) | 128,525 |
18 Jun 2008 | INR | 14 | 14.3 | 13.15 | 13.55 | 13.55 | -0.35 (-2.52%) | 181,287 |
17 Jun 2008 | INR | 14.55 | 14.55 | 13.8 | 13.9 | 13.9 | -0.05 (-0.36%) | 218,340 |
16 Jun 2008 | INR | 14.45 | 14.9 | 13.7 | 13.95 | 13.95 | +0.25 (+1.82%) | 688,093 |
13 Jun 2008 | INR | 13.2 | 14.2 | 12.8 | 13.7 | 13.7 | +0.9 (+7.03%) | 507,081 |
12 Jun 2008 | INR | 12 | 13.5 | 12 | 12.8 | 12.8 | +0.3 (+2.40%) | 143,615 |
11 Jun 2008 | INR | 12.8 | 12.8 | 12 | 12.5 | 12.5 | +0.15 (+1.21%) | 58,043 |
10 Jun 2008 | INR | 11.1 | 12.35 | 11.1 | 12.35 | 12.35 | +1.2 (+10.76%) | 79,714 |
9 Jun 2008 | INR | 11.2 | 11.85 | 10.85 | 11.15 | 11.15 | -0.7 (-5.91%) | 66,593 |
6 Jun 2008 | INR | 12.25 | 12.4 | 11.8 | 11.85 | 11.85 | -0.55 (-4.44%) | 49,216 |
5 Jun 2008 | INR | 11.9 | 12.4 | 11.7 | 12.4 | 12.4 | +0.55 (+4.64%) | 101,510 |
4 Jun 2008 | INR | 12.75 | 12.9 | 11.8 | 11.85 | 11.85 | -0.9 (-7.06%) | 99,482 |
3 Jun 2008 | INR | 12.25 | 12.9 | 12.25 | 12.75 | 12.75 | -0.25 (-1.92%) | 100,482 |