Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2008 | INR | 29.5 | 30.2 | 28.6 | 29.5 | 29.5 | -0.75 (-2.48%) | 988,200 |
14 Jul 2008 | INR | 31.1 | 31.1 | 29.9 | 30.25 | 30.25 | -0.55 (-1.79%) | 837,753 |
11 Jul 2008 | INR | 31.6 | 32.35 | 30.5 | 30.8 | 30.8 | -0.75 (-2.38%) | 1,898,009 |
10 Jul 2008 | INR | 30.95 | 31.8 | 30.25 | 31.55 | 31.55 | +0.45 (+1.45%) | 1,590,923 |
9 Jul 2008 | INR | 31.8 | 31.8 | 30 | 31.1 | 31.1 | +1.5 (+5.07%) | 1,607,574 |
8 Jul 2008 | INR | 28.5 | 29.9 | 27.65 | 29.6 | 29.6 | +0.45 (+1.54%) | 1,677,142 |
7 Jul 2008 | INR | 29 | 29.95 | 29 | 29.15 | 29.15 | +0.55 (+1.92%) | 1,357,081 |
4 Jul 2008 | INR | 27.6 | 29.3 | 27.2 | 28.6 | 28.6 | +1.35 (+4.95%) | 2,817,653 |
3 Jul 2008 | INR | 27 | 28.6 | 26.8 | 27.25 | 27.25 | -1.15 (-4.05%) | 2,492,581 |
2 Jul 2008 | INR | 27 | 29 | 25.2 | 28.4 | 28.4 | +1 (+3.65%) | 5,154,549 |
1 Jul 2008 | INR | 32.25 | 32.8 | 27.2 | 27.4 | 27.4 | -4.6 (-14.37%) | 2,817,953 |
30 Jun 2008 | INR | 35 | 35 | 31.75 | 32 | 32 | -2.95 (-8.44%) | 1,057,666 |
27 Jun 2008 | INR | 35.2 | 35.9 | 33.1 | 34.95 | 34.95 | -1.15 (-3.19%) | 1,034,225 |
26 Jun 2008 | INR | 35.5 | 37.6 | 35.15 | 36.1 | 36.1 | +1.35 (+3.88%) | 2,143,887 |
25 Jun 2008 | INR | 33.6 | 35 | 32.4 | 34.75 | 34.75 | -0.1 (-0.29%) | 1,248,652 |
24 Jun 2008 | INR | 35 | 36.15 | 34.35 | 34.85 | 34.85 | -0.5 (-1.41%) | 1,095,219 |
23 Jun 2008 | INR | 38.05 | 38.05 | 34 | 35.35 | 35.35 | -1.9 (-5.10%) | 1,392,526 |
20 Jun 2008 | INR | 39.65 | 40 | 36.6 | 37.25 | 37.25 | -1.95 (-4.97%) | 1,476,120 |
19 Jun 2008 | INR | 41 | 41 | 39 | 39.2 | 39.2 | -1.5 (-3.69%) | 1,001,867 |
18 Jun 2008 | INR | 43.75 | 43.75 | 40.3 | 40.7 | 40.7 | -2.45 (-5.68%) | 2,639,337 |
17 Jun 2008 | INR | 39 | 43.6 | 38.1 | 43.15 | 43.15 | +4.6 (+11.93%) | 3,274,818 |
16 Jun 2008 | INR | 39.5 | 39.5 | 38.3 | 38.55 | 38.55 | +0.8 (+2.12%) | 712,331 |
13 Jun 2008 | INR | 38 | 39.2 | 37.5 | 37.75 | 37.75 | -0.45 (-1.18%) | 983,877 |
12 Jun 2008 | INR | 36.1 | 38.2 | 35.25 | 38.2 | 38.2 | +0.6 (+1.60%) | 1,341,758 |
11 Jun 2008 | INR | 37 | 37.75 | 36.3 | 37.6 | 37.6 | +1.2 (+3.30%) | 1,109,452 |
10 Jun 2008 | INR | 34.3 | 36.5 | 34.3 | 36.4 | 36.4 | +0.75 (+2.10%) | 938,199 |
9 Jun 2008 | INR | 35.5 | 37.1 | 30.4 | 35.65 | 35.65 | -1.9 (-5.06%) | 1,015,576 |
6 Jun 2008 | INR | 34.4 | 39.1 | 34.4 | 37.55 | 37.55 | -0.5 (-1.31%) | 1,126,404 |
5 Jun 2008 | INR | 37.6 | 38.5 | 37.25 | 38.05 | 38.05 | +0.05 (+0.13%) | 936,922 |
4 Jun 2008 | INR | 39.6 | 39.95 | 37.85 | 38 | 38 | -1.4 (-3.55%) | 965,370 |