Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2008 | INR | 5 | 5.46 | 5 | 5.11 | 5.11 | +0.15 (+3.02%) | 24,173 |
24 Sep 2008 | INR | 4.67 | 5.05 | 4.66 | 4.96 | 4.96 | +0.06 (+1.22%) | 16,165 |
23 Sep 2008 | INR | 4.4 | 4.94 | 4.4 | 4.9 | 4.9 | +0.15 (+3.16%) | 4,163 |
22 Sep 2008 | INR | 4.65 | 4.95 | 4.65 | 4.75 | 4.75 | +0.01 (+0.21%) | 4,145 |
19 Sep 2008 | INR | 4.57 | 4.89 | 4.22 | 4.74 | 4.74 | +0.17 (+3.72%) | 8,054 |
18 Sep 2008 | INR | 4.13 | 4.95 | 4.12 | 4.57 | 4.57 | +0.02 (+0.44%) | 21,521 |
17 Sep 2008 | INR | 4.97 | 4.97 | 4.55 | 4.55 | 4.55 | 0.0 (0.0%) | 6,603 |
16 Sep 2008 | INR | 4.4 | 4.94 | 4.4 | 4.55 | 4.55 | -0.25 (-5.21%) | 9,365 |
15 Sep 2008 | INR | 4.81 | 4.95 | 4.61 | 4.8 | 4.8 | -0.26 (-5.14%) | 13,508 |
12 Sep 2008 | INR | 5.05 | 5.19 | 5.05 | 5.06 | 5.06 | -0.06 (-1.17%) | 5,990 |
11 Sep 2008 | INR | 5.25 | 5.39 | 5.06 | 5.12 | 5.12 | +0.07 (+1.39%) | 365 |
10 Sep 2008 | INR | 5.69 | 5.69 | 5.05 | 5.05 | 5.05 | -0.35 (-6.48%) | 12,596 |
9 Sep 2008 | INR | 5.25 | 5.6 | 5.21 | 5.4 | 5.4 | +0.05 (+0.93%) | 3,956 |
8 Sep 2008 | INR | 5.21 | 5.44 | 5.21 | 5.35 | 5.35 | +0.17 (+3.28%) | 12,672 |
5 Sep 2008 | INR | 5 | 5.38 | 5 | 5.18 | 5.18 | +0.08 (+1.57%) | 5,510 |
4 Sep 2008 | INR | 5.25 | 5.25 | 5.05 | 5.1 | 5.1 | -0.05 (-0.97%) | 5,365 |
2 Sep 2008 | INR | 4.95 | 5.22 | 4.95 | 5.15 | 5.15 | +0.12 (+2.39%) | 4,141 |
1 Sep 2008 | INR | 4.95 | 5.2 | 4.8 | 5.03 | 5.03 | +0.03 (+0.60%) | 5,687 |
29 Aug 2008 | INR | 5.06 | 5.1 | 5 | 5 | 5 | -0.05 (-0.99%) | 9,378 |
28 Aug 2008 | INR | 5.37 | 5.37 | 5 | 5.05 | 5.05 | -0.07 (-1.37%) | 7,766 |
27 Aug 2008 | INR | 5.35 | 5.35 | 4.96 | 5.12 | 5.12 | +0.02 (+0.39%) | 8,264 |
26 Aug 2008 | INR | 4.95 | 5.25 | 4.92 | 5.1 | 5.1 | +0.03 (+0.59%) | 3,139 |
25 Aug 2008 | INR | 5.35 | 5.35 | 5.07 | 5.07 | 5.07 | -0.08 (-1.55%) | 2,026 |
22 Aug 2008 | INR | 5.21 | 5.38 | 5.15 | 5.15 | 5.15 | -0.06 (-1.15%) | 9,147 |
21 Aug 2008 | INR | 5.4 | 5.61 | 5.16 | 5.21 | 5.21 | -0.2 (-3.70%) | 25,570 |
20 Aug 2008 | INR | 5.02 | 5.41 | 5 | 5.41 | 5.41 | +0.25 (+4.84%) | 10,671 |
19 Aug 2008 | INR | 5.55 | 5.6 | 5.1 | 5.16 | 5.16 | -0.18 (-3.37%) | 20,062 |
18 Aug 2008 | INR | 5.55 | 5.8 | 5.3 | 5.34 | 5.34 | -0.16 (-2.91%) | 12,729 |
14 Aug 2008 | INR | 5.75 | 5.8 | 5.5 | 5.5 | 5.5 | -0.1 (-1.79%) | 2,950 |
13 Aug 2008 | INR | 5.6 | 5.8 | 5.6 | 5.6 | 5.6 | -0.03 (-0.53%) | 11,060 |