Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2008 | INR | 22 | 23.4 | 22 | 22.5 | 22.5 | -0.6 (-2.60%) | 1,295 |
17 Jul 2008 | INR | 23.7 | 23.7 | 22 | 23.1 | 23.1 | +0.8 (+3.59%) | 64,139 |
16 Jul 2008 | INR | 22 | 22.75 | 22 | 22.3 | 22.3 | +1.2 (+5.69%) | 1,118 |
15 Jul 2008 | INR | 21 | 23.2 | 21 | 21.1 | 21.1 | -0.9 (-4.09%) | 773 |
14 Jul 2008 | INR | 22 | 22 | 22 | 22 | 22 | -0.05 (-0.23%) | 1,000 |
11 Jul 2008 | INR | 22 | 23.7 | 22 | 22.05 | 22.05 | -0.25 (-1.12%) | 762 |
10 Jul 2008 | INR | 23.8 | 24.5 | 22.3 | 22.3 | 22.3 | -0.7 (-3.04%) | 856 |
9 Jul 2008 | INR | 22.55 | 23.85 | 22.45 | 23 | 23 | +0.5 (+2.22%) | 2,625 |
8 Jul 2008 | INR | 22.4 | 23.8 | 22.2 | 22.5 | 22.5 | -0.85 (-3.64%) | 2,653 |
7 Jul 2008 | INR | 21 | 23.9 | 21 | 23.35 | 23.35 | +1.3 (+5.90%) | 3,094 |
4 Jul 2008 | INR | 20.15 | 22.05 | 20.15 | 22.05 | 22.05 | +1.05 (+5%) | 3,172 |
3 Jul 2008 | INR | 22.5 | 22.5 | 20.15 | 21 | 21 | -1.5 (-6.67%) | 1,515 |
2 Jul 2008 | INR | 20 | 22.8 | 19.6 | 22.5 | 22.5 | +2 (+9.76%) | 8,807 |
1 Jul 2008 | INR | 20.7 | 23.25 | 20.5 | 20.5 | 20.5 | -1.9 (-8.48%) | 7,606 |
30 Jun 2008 | INR | 22.5 | 23.55 | 22.4 | 22.4 | 22.4 | +0.4 (+1.82%) | 3,433 |
27 Jun 2008 | INR | 21.7 | 23.9 | 21.05 | 22 | 22 | -1 (-4.35%) | 3,632 |
26 Jun 2008 | INR | 22.5 | 23.2 | 22.5 | 23 | 23 | -0.35 (-1.50%) | 2,551 |
25 Jun 2008 | INR | 21.1 | 23.4 | 21.1 | 23.35 | 23.35 | +0.1 (+0.43%) | 2,064 |
24 Jun 2008 | INR | 21.85 | 23.25 | 20.2 | 23.25 | 23.25 | +0.35 (+1.53%) | 12,770 |
23 Jun 2008 | INR | 22.8 | 23.5 | 21.6 | 22.9 | 22.9 | +0.1 (+0.44%) | 4,621 |
20 Jun 2008 | INR | 24.6 | 25.45 | 22.7 | 22.8 | 22.8 | -2 (-8.06%) | 5,068 |
19 Jun 2008 | INR | 25.25 | 26 | 24.5 | 24.8 | 24.8 | -0.35 (-1.39%) | 3,059 |
18 Jun 2008 | INR | 24.3 | 27.25 | 24.3 | 25.15 | 25.15 | -0.05 (-0.20%) | 14,829 |
17 Jun 2008 | INR | 25.6 | 26.45 | 25 | 25.2 | 25.2 | -1 (-3.82%) | 2,587 |
16 Jun 2008 | INR | 25.4 | 27.65 | 25.4 | 26.2 | 26.2 | -0.3 (-1.13%) | 3,194 |
13 Jun 2008 | INR | 23 | 26.7 | 23 | 26.5 | 26.5 | +1.6 (+6.43%) | 2,510 |
12 Jun 2008 | INR | 24 | 26.45 | 22.6 | 24.9 | 24.9 | +0.3 (+1.22%) | 2,740 |
11 Jun 2008 | INR | 22.55 | 25 | 22.55 | 24.6 | 24.6 | +1.05 (+4.46%) | 1,602 |
10 Jun 2008 | INR | 24.35 | 24.5 | 22.7 | 23.55 | 23.55 | -1.45 (-5.80%) | 1,553 |
9 Jun 2008 | INR | 24 | 25.6 | 23.65 | 25 | 25 | -0.5 (-1.96%) | 1,392 |