Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2008 | INR | 3.29 | 3.5 | 3.27 | 3.49 | 3.49 | -0.05 (-1.41%) | 6,415 |
13 Jun 2008 | INR | 3.17 | 3.6 | 3.17 | 3.54 | 3.54 | -0.1 (-2.75%) | 4,281 |
12 Jun 2008 | INR | 3.05 | 3.64 | 3.05 | 3.64 | 3.64 | +0.32 (+9.64%) | 5,138 |
11 Jun 2008 | INR | 3.16 | 3.48 | 2.97 | 3.32 | 3.32 | -0.06 (-1.78%) | 8,850 |
10 Jun 2008 | INR | 3.25 | 3.39 | 3.19 | 3.38 | 3.38 | -0.06 (-1.74%) | 9,417 |
9 Jun 2008 | INR | 3.18 | 3.6 | 3.15 | 3.44 | 3.44 | -0.02 (-0.58%) | 11,628 |
6 Jun 2008 | INR | 3.51 | 3.78 | 3.33 | 3.46 | 3.46 | -0.2 (-5.46%) | 22,372 |
5 Jun 2008 | INR | 3.47 | 3.88 | 3.45 | 3.66 | 3.66 | +0.05 (+1.39%) | 15,684 |
4 Jun 2008 | INR | 3.9 | 3.9 | 3.51 | 3.61 | 3.61 | -0.05 (-1.37%) | 11,053 |
3 Jun 2008 | INR | 3.65 | 3.98 | 3.65 | 3.66 | 3.66 | -0.05 (-1.35%) | 8,010 |
2 Jun 2008 | INR | 3.75 | 3.88 | 3.71 | 3.71 | 3.71 | -0.21 (-5.36%) | 17,689 |
30 May 2008 | INR | 3.87 | 3.96 | 3.76 | 3.92 | 3.92 | +0.06 (+1.55%) | 12,154 |
29 May 2008 | INR | 3.84 | 4 | 3.84 | 3.86 | 3.86 | +0.01 (+0.26%) | 5,470 |
28 May 2008 | INR | 4.05 | 4.05 | 3.83 | 3.85 | 3.85 | -0.1 (-2.53%) | 11,505 |
26 May 2008 | INR | 3.84 | 4 | 3.81 | 3.95 | 3.95 | -0.01 (-0.25%) | 24,002 |
23 May 2008 | INR | 3.95 | 4.08 | 3.92 | 3.96 | 3.96 | -0.04 (-1%) | 33,763 |
22 May 2008 | INR | 4 | 4.09 | 3.96 | 4 | 4 | -0.1 (-2.44%) | 40,488 |
21 May 2008 | INR | 3.9 | 4.12 | 3.9 | 4.1 | 4.1 | +0.05 (+1.23%) | 56,892 |
20 May 2008 | INR | 3.85 | 4.2 | 3.85 | 4.05 | 4.05 | -0.05 (-1.22%) | 22,405 |
16 May 2008 | INR | 4.3 | 4.3 | 4.03 | 4.1 | 4.1 | -0.01 (-0.24%) | 22,795 |
15 May 2008 | INR | 4 | 4.28 | 4 | 4.11 | 4.11 | 0.0 (0.0%) | 17,764 |
14 May 2008 | INR | 4 | 4.34 | 4 | 4.11 | 4.11 | -0.11 (-2.61%) | 29,949 |
13 May 2008 | INR | 4.1 | 4.37 | 4.1 | 4.22 | 4.22 | 0.0 (0.0%) | 12,648 |
12 May 2008 | INR | 4.16 | 4.4 | 4.16 | 4.22 | 4.22 | -0.16 (-3.65%) | 4,687 |
9 May 2008 | INR | 4.15 | 4.65 | 4.15 | 4.38 | 4.38 | +0.13 (+3.06%) | 27,905 |
8 May 2008 | INR | 4.06 | 4.35 | 4.06 | 4.25 | 4.25 | +0.01 (+0.24%) | 14,362 |
7 May 2008 | INR | 4.21 | 4.35 | 4.2 | 4.24 | 4.24 | -0.02 (-0.47%) | 18,499 |
6 May 2008 | INR | 4.22 | 4.41 | 4.21 | 4.26 | 4.26 | -0.04 (-0.93%) | 25,581 |
5 May 2008 | INR | 4.4 | 4.4 | 4.27 | 4.3 | 4.3 | -0.05 (-1.15%) | 18,187 |
2 May 2008 | INR | 4.15 | 4.44 | 4.08 | 4.35 | 4.35 | +0.08 (+1.87%) | 24,360 |