Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2008 | INR | 14.4 | 15 | 14.4 | 15 | 15 | -0.15 (-0.99%) | 230 |
1 Oct 2008 | INR | 14.21 | 15.15 | 14.21 | 15.15 | 15.15 | +0.2 (+1.34%) | 110 |
30 Sep 2008 | INR | 13.8 | 14.95 | 13.8 | 14.95 | 14.95 | +0.45 (+3.10%) | 550 |
29 Sep 2008 | INR | 15 | 15 | 14.5 | 14.5 | 14.5 | -0.75 (-4.92%) | 1,650 |
26 Sep 2008 | INR | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.1 (-0.65%) | 100 |
23 Sep 2008 | INR | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -0.8 (-4.95%) | 250 |
22 Sep 2008 | INR | 15.75 | 16.5 | 15 | 16.15 | 16.15 | +0.4 (+2.54%) | 1,112 |
19 Sep 2008 | INR | 15.85 | 15.85 | 14.85 | 15.75 | 15.75 | +0.65 (+4.30%) | 1,010 |
18 Sep 2008 | INR | 15.1 | 15.45 | 15.05 | 15.1 | 15.1 | -0.7 (-4.43%) | 1,740 |
17 Sep 2008 | INR | 15.8 | 15.8 | 15.8 | 15.8 | 15.8 | -0.7 (-4.24%) | 50 |
16 Sep 2008 | INR | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | +0.1 (+0.61%) | 10 |
15 Sep 2008 | INR | 17.15 | 17.15 | 15.75 | 16.4 | 16.4 | -0.15 (-0.91%) | 749 |
12 Sep 2008 | INR | 17.85 | 17.85 | 16.55 | 16.55 | 16.55 | -0.65 (-3.78%) | 2 |
8 Sep 2008 | INR | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | +0.05 (+0.29%) | 500 |
5 Sep 2008 | INR | 17.25 | 18.85 | 17.1 | 17.15 | 17.15 | -2 (-10.44%) | 551 |
4 Sep 2008 | INR | 19.4 | 19.4 | 18 | 19.15 | 19.15 | +1.8 (+10.37%) | 545 |
2 Sep 2008 | INR | 16 | 19.25 | 16 | 17.35 | 17.35 | -1.35 (-7.22%) | 1,952 |
1 Sep 2008 | INR | 18.6 | 18.7 | 18.6 | 18.7 | 18.7 | -0.25 (-1.32%) | 400 |
29 Aug 2008 | INR | 20 | 20 | 18.95 | 18.95 | 18.95 | +1.85 (+10.82%) | 36 |
26 Aug 2008 | INR | 16.9 | 17.1 | 16.9 | 17.1 | 17.1 | -1.9 (-10%) | 150 |
22 Aug 2008 | INR | 19.25 | 19.25 | 19 | 19 | 19 | +2.05 (+12.09%) | 34 |
21 Aug 2008 | INR | 16.8 | 16.95 | 16.8 | 16.95 | 16.95 | -1.05 (-5.83%) | 600 |
20 Aug 2008 | INR | 16.75 | 18 | 16.75 | 18 | 18 | +0.5 (+2.86%) | 350 |
14 Aug 2008 | INR | 17.5 | 17.55 | 17.5 | 17.5 | 17.5 | -1.9 (-9.79%) | 300 |
12 Aug 2008 | INR | 18.15 | 19.4 | 18 | 19.4 | 19.4 | -0.1 (-0.51%) | 513 |
11 Aug 2008 | INR | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | +0.5 (+2.63%) | 50 |
8 Aug 2008 | INR | 19 | 19 | 19 | 19 | 19 | 0.0 (0.0%) | 1,400 |
7 Aug 2008 | INR | 20.5 | 20.5 | 19 | 19 | 19 | -0.5 (-2.56%) | 750 |
6 Aug 2008 | INR | 18.05 | 19.65 | 18.05 | 19.5 | 19.5 | +1.85 (+10.48%) | 3,850 |
5 Aug 2008 | INR | 19.85 | 19.85 | 17.65 | 17.65 | 17.65 | -0.1 (-0.56%) | 300 |