Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2008 | INR | 21.85 | 21.85 | 21.1 | 21.15 | 4.23 | -1.05 (-4.73%) | 70,129 |
7 Jul 2008 | INR | 22.3 | 23.65 | 21.6 | 22.2 | 4.44 | -0.35 (-1.55%) | 186,022 |
4 Jul 2008 | INR | 22 | 22.85 | 20.85 | 22.55 | 4.51 | +0.75 (+3.44%) | 110,700 |
3 Jul 2008 | INR | 23 | 23 | 21.8 | 21.8 | 4.36 | -1.1 (-4.80%) | 78,230 |
2 Jul 2008 | INR | 24 | 24 | 22.85 | 22.9 | 4.58 | -1.1 (-4.58%) | 180,826 |
1 Jul 2008 | INR | 25 | 25.5 | 24 | 24 | 4.8 | -1.25 (-4.95%) | 70,258 |
30 Jun 2008 | INR | 26.55 | 27.85 | 25.25 | 25.25 | 5.05 | -1.3 (-4.90%) | 99,687 |
27 Jun 2008 | INR | 26.95 | 27.35 | 26.55 | 26.55 | 5.31 | -1.35 (-4.84%) | 61,734 |
26 Jun 2008 | INR | 27.2 | 27.95 | 27 | 27.9 | 5.58 | +1.25 (+4.69%) | 120,642 |
25 Jun 2008 | INR | 27 | 27 | 26.15 | 26.65 | 5.33 | -0.85 (-3.09%) | 69,533 |
24 Jun 2008 | INR | 28 | 28.8 | 27.5 | 27.5 | 5.5 | -1.35 (-4.68%) | 58,755 |
23 Jun 2008 | INR | 30.35 | 31 | 28.85 | 28.85 | 5.77 | -1.5 (-4.94%) | 77,801 |
20 Jun 2008 | INR | 32 | 32.45 | 30.3 | 30.35 | 6.07 | -1.65 (-5.16%) | 70,246 |
19 Jun 2008 | INR | 31.7 | 32.8 | 31.6 | 32 | 6.4 | -1 (-3.03%) | 55,530 |
18 Jun 2008 | INR | 33.9 | 34.25 | 32.9 | 33 | 6.6 | -0.8 (-2.37%) | 59,306 |
17 Jun 2008 | INR | 33 | 34.35 | 32.75 | 33.8 | 6.76 | +0.45 (+1.35%) | 71,623 |
16 Jun 2008 | INR | 33.75 | 34.45 | 33.1 | 33.35 | 6.67 | -0.1 (-0.30%) | 33,094 |
13 Jun 2008 | INR | 33.55 | 34.5 | 33.2 | 33.45 | 6.69 | -0.55 (-1.62%) | 48,232 |
12 Jun 2008 | INR | 33.5 | 35.8 | 32.6 | 34 | 6.8 | -0.2 (-0.58%) | 102,971 |
11 Jun 2008 | INR | 33.6 | 34.2 | 33.15 | 34.2 | 6.84 | +1.6 (+4.91%) | 73,344 |
10 Jun 2008 | INR | 33.5 | 34.6 | 32.5 | 32.6 | 6.52 | -1.6 (-4.68%) | 167,687 |
9 Jun 2008 | INR | 34.2 | 34.7 | 34.2 | 34.2 | 6.84 | -1.75 (-4.87%) | 219,113 |
6 Jun 2008 | INR | 35.9 | 35.95 | 34.3 | 35.95 | 7.19 | +1.7 (+4.96%) | 208,245 |
5 Jun 2008 | INR | 33.75 | 34.25 | 32.7 | 34.25 | 6.85 | +1.6 (+4.90%) | 189,422 |
4 Jun 2008 | INR | 31.5 | 32.65 | 30.6 | 32.65 | 6.53 | +1.55 (+4.98%) | 205,126 |
3 Jun 2008 | INR | 28.55 | 31.1 | 28.2 | 31.1 | 6.22 | +1.45 (+4.89%) | 147,527 |
2 Jun 2008 | INR | 31.5 | 31.7 | 29.35 | 29.65 | 5.93 | -1.2 (-3.89%) | 123,967 |
30 May 2008 | INR | 30.45 | 31.9 | 30.35 | 30.85 | 6.17 | -0.15 (-0.48%) | 113,745 |
29 May 2008 | INR | 31.45 | 31.85 | 30.65 | 31 | 6.2 | +0.55 (+1.81%) | 66,281 |
28 May 2008 | INR | 30.5 | 30.85 | 29.1 | 30.45 | 6.09 | -1.7 (-5.29%) | 82,062 |