Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2008 | INR | 21.5 | 21.5 | 19.2 | 19.8 | 19.8 | -1.2 (-5.71%) | 24,526 |
27 Jun 2008 | INR | 21 | 21.9 | 21 | 21 | 21 | -0.75 (-3.45%) | 20,285 |
26 Jun 2008 | INR | 22 | 22.5 | 21.75 | 21.75 | 21.75 | +0.25 (+1.16%) | 8,418 |
25 Jun 2008 | INR | 21.95 | 22 | 21.5 | 21.5 | 21.5 | -0.6 (-2.71%) | 9,296 |
24 Jun 2008 | INR | 21.15 | 23 | 21.1 | 22.1 | 22.1 | -0.9 (-3.91%) | 5,901 |
23 Jun 2008 | INR | 25 | 25 | 18.65 | 23 | 23 | -0.2 (-0.86%) | 6,995 |
20 Jun 2008 | INR | 23.4 | 24.9 | 23.2 | 23.2 | 23.2 | -0.85 (-3.53%) | 10,434 |
19 Jun 2008 | INR | 25.3 | 25.3 | 23.75 | 24.05 | 24.05 | -0.7 (-2.83%) | 6,039 |
18 Jun 2008 | INR | 25 | 25.2 | 24.3 | 24.75 | 24.75 | -0.1 (-0.40%) | 6,195 |
17 Jun 2008 | INR | 24.55 | 25.05 | 24.5 | 24.85 | 24.85 | -0.35 (-1.39%) | 5,700 |
16 Jun 2008 | INR | 25.55 | 25.55 | 24.4 | 25.2 | 25.2 | +1.3 (+5.44%) | 6,492 |
13 Jun 2008 | INR | 23.9 | 24.8 | 23.9 | 23.9 | 23.9 | -0.65 (-2.65%) | 7,521 |
12 Jun 2008 | INR | 23.8 | 24.8 | 23 | 24.55 | 24.55 | +0.55 (+2.29%) | 8,698 |
11 Jun 2008 | INR | 23.9 | 24.75 | 23.3 | 24 | 24 | -0.2 (-0.83%) | 24,381 |
10 Jun 2008 | INR | 29 | 29 | 23.2 | 24.2 | 24.2 | +0.05 (+0.21%) | 4,728 |
9 Jun 2008 | INR | 24.8 | 24.8 | 23.75 | 24.15 | 24.15 | -0.65 (-2.62%) | 7,592 |
6 Jun 2008 | INR | 26.5 | 26.5 | 24.8 | 24.8 | 24.8 | -0.55 (-2.17%) | 8,996 |
5 Jun 2008 | INR | 26 | 26 | 24.45 | 25.35 | 25.35 | -0.4 (-1.55%) | 58,528 |
4 Jun 2008 | INR | 26.5 | 27.2 | 25.75 | 25.75 | 25.75 | -0.95 (-3.56%) | 21,362 |
3 Jun 2008 | INR | 27.15 | 28 | 26.6 | 26.7 | 26.7 | -1.3 (-4.64%) | 10,614 |
2 Jun 2008 | INR | 28.65 | 29.35 | 27.55 | 28 | 28 | +0.45 (+1.63%) | 27,888 |
30 May 2008 | INR | 27.55 | 28.15 | 27.5 | 27.55 | 27.55 | -0.1 (-0.36%) | 12,691 |
29 May 2008 | INR | 28 | 29 | 27.55 | 27.65 | 27.65 | -0.45 (-1.60%) | 9,370 |
28 May 2008 | INR | 27.9 | 28.3 | 27.2 | 28.1 | 28.1 | +0.2 (+0.72%) | 10,228 |
27 May 2008 | INR | 28.5 | 28.5 | 27.7 | 27.9 | 27.9 | -0.1 (-0.36%) | 14,112 |
26 May 2008 | INR | 29.5 | 29.5 | 27.7 | 28 | 28 | -0.75 (-2.61%) | 16,874 |
23 May 2008 | INR | 29 | 30 | 28.5 | 28.75 | 28.75 | -1.2 (-4.01%) | 18,226 |
22 May 2008 | INR | 30.3 | 30.3 | 29.55 | 29.95 | 29.95 | -0.15 (-0.50%) | 13,951 |
21 May 2008 | INR | 29.6 | 30.5 | 29 | 30.1 | 30.1 | +0.5 (+1.69%) | 27,070 |
20 May 2008 | INR | 29.45 | 31.4 | 29.45 | 29.6 | 29.6 | -0.65 (-2.15%) | 134,051 |