Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2008 | INR | 22.25 | 23.3 | 21.15 | 22.5 | 22.5 | +0.25 (+1.12%) | 8,142 |
14 Nov 2008 | INR | 23.4 | 23.5 | 22 | 22.25 | 22.25 | -0.15 (-0.67%) | 24,800 |
12 Nov 2008 | INR | 21 | 22.65 | 21 | 22.4 | 22.4 | +0.8 (+3.70%) | 24,777 |
11 Nov 2008 | INR | 21 | 21.6 | 19.65 | 21.6 | 21.6 | +0.85 (+4.10%) | 10,937 |
10 Nov 2008 | INR | 20.6 | 20.75 | 20.05 | 20.75 | 20.75 | +0.95 (+4.80%) | 18,380 |
7 Nov 2008 | INR | 20.05 | 21.7 | 19.75 | 19.8 | 19.8 | -1.4 (-6.60%) | 17,985 |
6 Nov 2008 | INR | 20.4 | 21.4 | 20 | 21.2 | 21.2 | +0.7 (+3.41%) | 13,505 |
5 Nov 2008 | INR | 22 | 23.9 | 20.5 | 20.5 | 20.5 | -2.15 (-9.49%) | 40,382 |
4 Nov 2008 | INR | 23.1 | 25.15 | 22.5 | 22.65 | 22.65 | -2.3 (-9.22%) | 27,955 |
3 Nov 2008 | INR | 23.8 | 26 | 23.25 | 24.95 | 24.95 | +1 (+4.18%) | 32,091 |
31 Oct 2008 | INR | 23 | 27 | 22.25 | 23.95 | 23.95 | 0.0 (0.0%) | 33,895 |
29 Oct 2008 | INR | 22 | 25 | 21 | 23.95 | 23.95 | +0.8 (+3.46%) | 19,925 |
28 Oct 2008 | INR | 23.2 | 23.2 | 19.1 | 23.15 | 23.15 | +2.05 (+9.72%) | 33,539 |
27 Oct 2008 | INR | 23 | 23 | 21.1 | 21.1 | 21.1 | -2.3 (-9.83%) | 12,130 |
24 Oct 2008 | INR | 24.05 | 26.35 | 23.4 | 23.4 | 23.4 | -2.55 (-9.83%) | 11,789 |
23 Oct 2008 | INR | 28.4 | 28.4 | 25.7 | 25.95 | 25.95 | -2.6 (-9.11%) | 38,446 |
22 Oct 2008 | INR | 28.5 | 29.35 | 26.25 | 28.55 | 28.55 | +1.6 (+5.94%) | 29,524 |
21 Oct 2008 | INR | 22.25 | 26.95 | 22.1 | 26.95 | 26.95 | +2.45 (+10.00%) | 199,320 |
20 Oct 2008 | INR | 24.75 | 28 | 24.5 | 24.5 | 24.5 | -2.7 (-9.93%) | 32,222 |
17 Oct 2008 | INR | 28.25 | 30.7 | 27.15 | 27.2 | 27.2 | -2.95 (-9.78%) | 39,486 |
16 Oct 2008 | INR | 29.35 | 35.65 | 29.25 | 30.15 | 30.15 | -2.5 (-7.66%) | 124,130 |
15 Oct 2008 | INR | 37 | 37.8 | 31.7 | 32.65 | 32.65 | -2.1 (-6.04%) | 76,780 |
14 Oct 2008 | INR | 31.25 | 35.55 | 31.25 | 34.75 | 34.75 | +2.35 (+7.25%) | 81,249 |
13 Oct 2008 | INR | 32.55 | 34.6 | 31.95 | 32.4 | 32.4 | +0.9 (+2.86%) | 21,182 |
10 Oct 2008 | INR | 31.35 | 35.85 | 30.85 | 31.5 | 31.5 | -5.95 (-15.89%) | 115,018 |
8 Oct 2008 | INR | 39.2 | 45.4 | 37.45 | 37.45 | 37.45 | -8.55 (-18.59%) | 73,015 |
7 Oct 2008 | INR | 54.9 | 54.9 | 46 | 46 | 46 | -4.85 (-9.54%) | 111,298 |
6 Oct 2008 | INR | 59.95 | 63.5 | 46.95 | 50.85 | 50.85 | -7.8 (-13.30%) | 179,401 |
3 Oct 2008 | INR | 61.1 | 61.65 | 57.25 | 58.65 | 58.65 | -2.8 (-4.56%) | 166,288 |
1 Oct 2008 | INR | 60.4 | 64 | 60.4 | 61.45 | 61.45 | -1.35 (-2.15%) | 237,222 |