Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2008 | INR | 13 | 14.85 | 13 | 14.52 | 14.52 | +1.71 (+13.35%) | 9,705 |
12 Dec 2008 | INR | 11.1 | 12.81 | 11.1 | 12.81 | 12.81 | +0.43 (+3.47%) | 371 |
11 Dec 2008 | INR | 12.92 | 12.92 | 11 | 12.38 | 12.38 | -0.59 (-4.55%) | 2,410 |
10 Dec 2008 | INR | 11.95 | 12.97 | 11.5 | 12.97 | 12.97 | +1.96 (+17.80%) | 2,245 |
8 Dec 2008 | INR | 11 | 11.69 | 10.74 | 11.01 | 11.01 | -0.09 (-0.81%) | 470 |
5 Dec 2008 | INR | 11.65 | 11.65 | 11 | 11.1 | 11.1 | +0.89 (+8.72%) | 17 |
4 Dec 2008 | INR | 11.24 | 11.24 | 10.21 | 10.21 | 10.21 | +0.16 (+1.59%) | 460 |
3 Dec 2008 | INR | 11 | 11.48 | 10.02 | 10.05 | 10.05 | +0.02 (+0.20%) | 17,928 |
2 Dec 2008 | INR | 10.05 | 10.07 | 10.03 | 10.03 | 10.03 | -1.21 (-10.77%) | 220 |
1 Dec 2008 | INR | 10.05 | 11.25 | 10.05 | 11.24 | 11.24 | +1.37 (+13.88%) | 666,680 |
28 Nov 2008 | INR | 11.5 | 11.5 | 9.76 | 9.87 | 9.87 | -1.63 (-14.17%) | 1,567 |
26 Nov 2008 | INR | 9.57 | 11.74 | 9.57 | 11.5 | 11.5 | +0.5 (+4.55%) | 3,069 |
25 Nov 2008 | INR | 11.95 | 12.79 | 10.26 | 11 | 11 | -0.98 (-8.18%) | 3,124 |
24 Nov 2008 | INR | 11.5 | 11.99 | 10.5 | 11.98 | 11.98 | +1.4 (+13.23%) | 8,044 |
21 Nov 2008 | INR | 11.95 | 11.95 | 10.5 | 10.58 | 10.58 | -2.21 (-17.28%) | 22,834 |
20 Nov 2008 | INR | 13.05 | 17 | 12.79 | 12.79 | 12.79 | -2.69 (-17.38%) | 27,064 |
19 Nov 2008 | INR | 13.5 | 16 | 12.1 | 15.48 | 15.48 | +1.66 (+12.01%) | 581,170 |
18 Nov 2008 | INR | 13.6 | 15.98 | 11.95 | 13.82 | 13.82 | +0.17 (+1.25%) | 11,010 |
17 Nov 2008 | INR | 11.1 | 13.65 | 10.24 | 13.65 | 13.65 | +2.3 (+20.26%) | 507,545 |
14 Nov 2008 | INR | 11.55 | 13.85 | 11.26 | 11.35 | 11.35 | -0.95 (-7.72%) | 6,225 |
12 Nov 2008 | INR | 12.3 | 12.3 | 12.3 | 12.3 | 12.3 | +0.4 (+3.36%) | 40 |
11 Nov 2008 | INR | 12.98 | 12.98 | 11.7 | 11.9 | 11.9 | -0.16 (-1.33%) | 450 |
10 Nov 2008 | INR | 13.5 | 13.5 | 11.9 | 12.06 | 12.06 | -0.47 (-3.75%) | 991 |
7 Nov 2008 | INR | 14.1 | 14.1 | 11.12 | 12.53 | 12.53 | -0.01 (-0.08%) | 10,997 |
6 Nov 2008 | INR | 15.75 | 15.75 | 12.1 | 12.54 | 12.54 | -1.36 (-9.78%) | 3,058 |
5 Nov 2008 | INR | 16.73 | 16.73 | 13.9 | 13.9 | 13.9 | -0.49 (-3.41%) | 3,506 |
4 Nov 2008 | INR | 15.55 | 15.55 | 13 | 14.39 | 14.39 | +1.38 (+10.61%) | 3,814 |
3 Nov 2008 | INR | 15.55 | 15.55 | 12.05 | 13.01 | 13.01 | +0.01 (+0.08%) | 1,104 |
31 Oct 2008 | INR | 14.1 | 14.2 | 13 | 13 | 13 | -0.9 (-6.47%) | 2,867 |
29 Oct 2008 | INR | 11.25 | 13.9 | 11.25 | 13.9 | 13.9 | +0.8 (+6.11%) | 714 |