Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2008 | INR | 8.05 | 8.24 | 7.9 | 7.91 | 7.91 | +0.01 (+0.13%) | 3,100 |
2 Sep 2008 | INR | 7.55 | 7.9 | 7.55 | 7.9 | 7.9 | +0.2 (+2.60%) | 7,722 |
1 Sep 2008 | INR | 7.5 | 8 | 7.5 | 7.7 | 7.7 | +0.09 (+1.18%) | 1,220 |
29 Aug 2008 | INR | 8 | 8 | 7.61 | 7.61 | 7.61 | -0.39 (-4.88%) | 4,252 |
28 Aug 2008 | INR | 7.6 | 8.1 | 7.5 | 8 | 8 | +0.15 (+1.91%) | 400 |
27 Aug 2008 | INR | 7.8 | 7.85 | 7.52 | 7.85 | 7.85 | -0.06 (-0.76%) | 1,050 |
26 Aug 2008 | INR | 7.85 | 8.12 | 7.85 | 7.91 | 7.91 | 0.0 (0.0%) | 296 |
25 Aug 2008 | INR | 7.6 | 8.1 | 7.6 | 7.91 | 7.91 | -0.03 (-0.38%) | 666 |
22 Aug 2008 | INR | 8.1 | 8.24 | 7.94 | 7.94 | 7.94 | -0.41 (-4.91%) | 1,671 |
20 Aug 2008 | INR | 8.47 | 8.47 | 7.99 | 8.35 | 8.35 | +0.1 (+1.21%) | 1,061 |
19 Aug 2008 | INR | 7.61 | 8.34 | 7.61 | 8.25 | 8.25 | +0.26 (+3.25%) | 2,410 |
18 Aug 2008 | INR | 7.99 | 8.73 | 7.99 | 7.99 | 7.99 | -0.33 (-3.97%) | 4,835 |
14 Aug 2008 | INR | 8.32 | 8.5 | 8.32 | 8.32 | 8.32 | -0.39 (-4.48%) | 5,150 |
13 Aug 2008 | INR | 8.7 | 8.9 | 8.7 | 8.71 | 8.71 | +0.11 (+1.28%) | 1,950 |
12 Aug 2008 | INR | 8.49 | 8.6 | 8.49 | 8.6 | 8.6 | +0.48 (+5.91%) | 3,001 |
11 Aug 2008 | INR | 8.85 | 8.95 | 8.12 | 8.12 | 8.12 | -0.42 (-4.92%) | 9,721 |
8 Aug 2008 | INR | 8.65 | 8.85 | 8.54 | 8.54 | 8.54 | -0.44 (-4.90%) | 5,750 |
7 Aug 2008 | INR | 9.2 | 9.2 | 8.98 | 8.98 | 8.98 | -0.47 (-4.97%) | 1,862 |
6 Aug 2008 | INR | 9.23 | 9.6 | 9.23 | 9.45 | 9.45 | -0.26 (-2.68%) | 5,200 |
5 Aug 2008 | INR | 9.65 | 9.8 | 9.65 | 9.71 | 9.71 | +0.48 (+5.20%) | 1,332 |
4 Aug 2008 | INR | 9.15 | 10.06 | 9.15 | 9.23 | 9.23 | -0.37 (-3.85%) | 5,462 |
1 Aug 2008 | INR | 9.74 | 9.74 | 8.9 | 9.6 | 9.6 | +0.39 (+4.23%) | 614 |
31 Jul 2008 | INR | 9.55 | 9.7 | 9.21 | 9.21 | 9.21 | -0.33 (-3.46%) | 1,430 |
30 Jul 2008 | INR | 9.48 | 9.54 | 9.48 | 9.54 | 9.54 | +0.55 (+6.12%) | 1,155 |
29 Jul 2008 | INR | 8.82 | 9.58 | 8.81 | 8.99 | 8.99 | -0.23 (-2.49%) | 1,215 |
28 Jul 2008 | INR | 10.15 | 10.15 | 9.2 | 9.22 | 9.22 | -0.46 (-4.75%) | 1,390 |
25 Jul 2008 | INR | 9 | 9.68 | 9 | 9.68 | 9.68 | +0.46 (+4.99%) | 2,500 |
24 Jul 2008 | INR | 8.65 | 9.22 | 8.65 | 9.22 | 9.22 | +0.43 (+4.89%) | 1,882 |
23 Jul 2008 | INR | 8.4 | 8.79 | 8.4 | 8.79 | 8.79 | +0.39 (+4.64%) | 5,138 |
22 Jul 2008 | INR | 8.46 | 8.46 | 8.17 | 8.4 | 8.4 | -0.05 (-0.59%) | 3,650 |