Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2008 | INR | 53 | 54.05 | 51.55 | 52.1 | 52.1 | -2.6 (-4.75%) | 692,929 |
3 Oct 2008 | INR | 58 | 59 | 53.5 | 54.7 | 54.7 | -0.8 (-1.44%) | 404,437 |
1 Oct 2008 | INR | 54 | 56.2 | 52.45 | 55.5 | 55.5 | +2.3 (+4.32%) | 499,474 |
30 Sep 2008 | INR | 50 | 54 | 47.55 | 53.2 | 53.2 | +2.4 (+4.72%) | 568,055 |
29 Sep 2008 | INR | 50.95 | 51.5 | 48.5 | 50.8 | 50.8 | -0.6 (-1.17%) | 557,101 |
26 Sep 2008 | INR | 53.5 | 53.95 | 50.8 | 51.4 | 51.4 | -1.9 (-3.56%) | 293,878 |
25 Sep 2008 | INR | 54.6 | 55.3 | 52.65 | 53.3 | 53.3 | -1.7 (-3.09%) | 354,729 |
24 Sep 2008 | INR | 54 | 55.6 | 54 | 55 | 55 | +0.45 (+0.82%) | 256,819 |
23 Sep 2008 | INR | 54.9 | 55.85 | 53.7 | 54.55 | 54.55 | -1.25 (-2.24%) | 344,432 |
22 Sep 2008 | INR | 56.5 | 57.25 | 55.5 | 55.8 | 55.8 | -0.15 (-0.27%) | 545,556 |
19 Sep 2008 | INR | 55.1 | 56.4 | 54.65 | 55.95 | 55.95 | +2.25 (+4.19%) | 485,625 |
18 Sep 2008 | INR | 51.1 | 54.1 | 49.5 | 53.7 | 53.7 | -0.3 (-0.56%) | 748,491 |
17 Sep 2008 | INR | 57 | 57.45 | 53.55 | 54 | 54 | -2.05 (-3.66%) | 596,334 |
16 Sep 2008 | INR | 52.2 | 56.75 | 50.65 | 56.05 | 56.05 | +2.4 (+4.47%) | 1,065,181 |
15 Sep 2008 | INR | 55 | 56.55 | 52.15 | 53.65 | 53.65 | -3.9 (-6.78%) | 558,793 |
12 Sep 2008 | INR | 60.35 | 60.5 | 57 | 57.55 | 57.55 | -1.85 (-3.11%) | 509,551 |
11 Sep 2008 | INR | 61.3 | 62 | 58.9 | 59.4 | 59.4 | -2.7 (-4.35%) | 624,559 |
10 Sep 2008 | INR | 62.1 | 63.2 | 61.3 | 62.1 | 62.1 | -0.45 (-0.72%) | 417,900 |
9 Sep 2008 | INR | 63 | 63.5 | 62.2 | 62.55 | 62.55 | -0.3 (-0.48%) | 335,806 |
8 Sep 2008 | INR | 63.9 | 64.8 | 62.7 | 62.85 | 62.85 | +0.4 (+0.64%) | 400,891 |
5 Sep 2008 | INR | 62.45 | 63.3 | 61.6 | 62.45 | 62.45 | -1.1 (-1.73%) | 529,949 |
4 Sep 2008 | INR | 63.05 | 64.8 | 62.05 | 63.55 | 63.55 | +0.2 (+0.32%) | 849,830 |
2 Sep 2008 | INR | 63.5 | 64.4 | 63.1 | 63.35 | 63.35 | +0.25 (+0.40%) | 1,026,791 |
1 Sep 2008 | INR | 61.8 | 63.8 | 61.1 | 63.1 | 63.1 | +0.9 (+1.45%) | 952,045 |
29 Aug 2008 | INR | 61.9 | 64.1 | 61.25 | 62.2 | 62.2 | +2.05 (+3.41%) | 924,537 |
28 Aug 2008 | INR | 64 | 64.4 | 59.8 | 60.15 | 60.15 | -3.9 (-6.09%) | 836,478 |
27 Aug 2008 | INR | 65.65 | 66.15 | 63.75 | 64.05 | 64.05 | -1.05 (-1.61%) | 475,752 |
26 Aug 2008 | INR | 65 | 65.9 | 64.15 | 65.1 | 65.1 | -0.55 (-0.84%) | 448,005 |
25 Aug 2008 | INR | 67.5 | 68.4 | 65 | 65.65 | 65.65 | -0.7 (-1.06%) | 596,006 |
22 Aug 2008 | INR | 66 | 67.4 | 65.05 | 66.35 | 66.35 | +0.35 (+0.53%) | 718,641 |