Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2008 | INR | 13.5 | 14.5 | 13.1 | 13.65 | 13.65 | -0.3 (-2.15%) | 6,729 |
14 Jul 2008 | INR | 13.95 | 14.15 | 13.55 | 13.95 | 13.95 | -0.05 (-0.36%) | 3,021 |
11 Jul 2008 | INR | 13.6 | 14.75 | 13.55 | 14 | 14 | -0.25 (-1.75%) | 3,256 |
10 Jul 2008 | INR | 13.7 | 14.25 | 13.7 | 14.25 | 14.25 | +0.2 (+1.42%) | 2,143 |
9 Jul 2008 | INR | 13.05 | 14.3 | 13 | 14.05 | 14.05 | +0.9 (+6.84%) | 11,976 |
8 Jul 2008 | INR | 12.95 | 13.35 | 12.6 | 13.15 | 13.15 | +0.1 (+0.77%) | 4,258 |
7 Jul 2008 | INR | 13 | 13.75 | 13 | 13.05 | 13.05 | +0.05 (+0.38%) | 1,679 |
4 Jul 2008 | INR | 12.7 | 13.25 | 12.05 | 13 | 13 | +0.3 (+2.36%) | 11,961 |
3 Jul 2008 | INR | 12 | 14 | 11.55 | 12.7 | 12.7 | -0.25 (-1.93%) | 12,574 |
2 Jul 2008 | INR | 12.55 | 12.95 | 11.2 | 12.95 | 12.95 | +0.25 (+1.97%) | 26,987 |
1 Jul 2008 | INR | 13.05 | 13.5 | 12.3 | 12.7 | 12.7 | -0.5 (-3.79%) | 20,907 |
30 Jun 2008 | INR | 14 | 14.5 | 13.1 | 13.2 | 13.2 | -1.05 (-7.37%) | 13,988 |
27 Jun 2008 | INR | 14.05 | 14.95 | 13.3 | 14.25 | 14.25 | -0.45 (-3.06%) | 268,398 |
26 Jun 2008 | INR | 15.65 | 15.65 | 14.6 | 14.7 | 14.7 | +0.3 (+2.08%) | 7,414 |
25 Jun 2008 | INR | 15.5 | 15.5 | 14 | 14.4 | 14.4 | +0.35 (+2.49%) | 8,646 |
24 Jun 2008 | INR | 15.5 | 15.9 | 14.05 | 14.05 | 14.05 | -0.75 (-5.07%) | 14,131 |
23 Jun 2008 | INR | 15.9 | 16 | 14.15 | 14.8 | 14.8 | -0.65 (-4.21%) | 7,885 |
20 Jun 2008 | INR | 15.15 | 16.95 | 15.05 | 15.45 | 15.45 | -0.15 (-0.96%) | 28,195 |
19 Jun 2008 | INR | 16 | 16 | 15.1 | 15.6 | 15.6 | -0.3 (-1.89%) | 6,799 |
18 Jun 2008 | INR | 17 | 17 | 15.55 | 15.9 | 15.9 | -0.1 (-0.63%) | 5,543 |
17 Jun 2008 | INR | 17.5 | 17.5 | 15.85 | 16 | 16 | -0.5 (-3.03%) | 7,356 |
16 Jun 2008 | INR | 18.7 | 18.7 | 15.65 | 16.5 | 16.5 | +0.45 (+2.80%) | 7,163 |
13 Jun 2008 | INR | 18.8 | 18.8 | 15.5 | 16.05 | 16.05 | +0.45 (+2.88%) | 6,429 |
12 Jun 2008 | INR | 15.8 | 16 | 15 | 15.6 | 15.6 | -0.45 (-2.80%) | 10,779 |
11 Jun 2008 | INR | 16.45 | 16.9 | 14.05 | 16.05 | 16.05 | +1.5 (+10.31%) | 36,859 |
10 Jun 2008 | INR | 14 | 15 | 12.5 | 14.55 | 14.55 | -0.3 (-2.02%) | 27,589 |
9 Jun 2008 | INR | 17.5 | 17.5 | 14.05 | 14.85 | 14.85 | -1.5 (-9.17%) | 13,571 |
6 Jun 2008 | INR | 16.9 | 17.25 | 16.3 | 16.35 | 16.35 | -0.55 (-3.25%) | 23,409 |
5 Jun 2008 | INR | 16.5 | 17 | 16.3 | 16.9 | 16.9 | +0.1 (+0.60%) | 11,618 |
4 Jun 2008 | INR | 16.8 | 17.65 | 16.25 | 16.8 | 16.8 | +0.2 (+1.20%) | 28,825 |