Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2008 | INR | 13.95 | 14 | 13.2 | 13.2 | 13.2 | -0.48 (-3.51%) | 9,758 |
1 Oct 2008 | INR | 13.75 | 14 | 13.5 | 13.68 | 13.68 | +0.23 (+1.71%) | 11,973 |
30 Sep 2008 | INR | 12.5 | 14.5 | 11.45 | 13.45 | 13.45 | 0.0 (0.0%) | 23,163 |
29 Sep 2008 | INR | 14.7 | 14.7 | 12.5 | 13.45 | 13.45 | -1 (-6.92%) | 36,051 |
26 Sep 2008 | INR | 14.9 | 15 | 14.1 | 14.45 | 14.45 | -0.65 (-4.30%) | 36,794 |
25 Sep 2008 | INR | 16.6 | 16.6 | 14.6 | 15.1 | 15.1 | +0.1 (+0.67%) | 8,332 |
24 Sep 2008 | INR | 15.1 | 15.6 | 15 | 15 | 15 | -0.2 (-1.32%) | 6,716 |
23 Sep 2008 | INR | 15.6 | 15.6 | 15 | 15.2 | 15.2 | -0.35 (-2.25%) | 14,788 |
22 Sep 2008 | INR | 16.9 | 16.9 | 15 | 15.55 | 15.55 | -0.35 (-2.20%) | 13,310 |
19 Sep 2008 | INR | 15.5 | 16.25 | 15.3 | 15.9 | 15.9 | +1 (+6.71%) | 16,431 |
18 Sep 2008 | INR | 15.1 | 15.1 | 13.65 | 14.9 | 14.9 | -0.55 (-3.56%) | 57,604 |
17 Sep 2008 | INR | 16.25 | 16.5 | 15.45 | 15.45 | 15.45 | -0.8 (-4.92%) | 26,912 |
16 Sep 2008 | INR | 16.5 | 16.5 | 15.7 | 16.25 | 16.25 | -0.15 (-0.91%) | 30,210 |
15 Sep 2008 | INR | 17 | 17 | 15.85 | 16.4 | 16.4 | -1.5 (-8.38%) | 29,495 |
12 Sep 2008 | INR | 18.05 | 18.2 | 17.85 | 17.9 | 17.9 | -0.05 (-0.28%) | 11,448 |
11 Sep 2008 | INR | 18.1 | 18.5 | 17.9 | 17.95 | 17.95 | -0.35 (-1.91%) | 19,397 |
10 Sep 2008 | INR | 18.05 | 18.65 | 17.9 | 18.3 | 18.3 | -0.1 (-0.54%) | 8,154 |
9 Sep 2008 | INR | 18.15 | 18.6 | 18.15 | 18.4 | 18.4 | -0.2 (-1.08%) | 8,027 |
8 Sep 2008 | INR | 19 | 19 | 18.1 | 18.6 | 18.6 | -0.1 (-0.53%) | 21,244 |
5 Sep 2008 | INR | 18.5 | 18.95 | 18.2 | 18.7 | 18.7 | -0.1 (-0.53%) | 6,704 |
4 Sep 2008 | INR | 18.25 | 19.45 | 18.25 | 18.8 | 18.8 | -0.2 (-1.05%) | 17,203 |
2 Sep 2008 | INR | 18.1 | 19 | 18 | 19 | 19 | +0.7 (+3.83%) | 33,328 |
1 Sep 2008 | INR | 18.9 | 18.9 | 17.65 | 18.3 | 18.3 | +0.3 (+1.67%) | 15,778 |
29 Aug 2008 | INR | 18.5 | 18.5 | 17.6 | 18 | 18 | +0.45 (+2.56%) | 24,574 |
28 Aug 2008 | INR | 18.1 | 18.45 | 17.5 | 17.55 | 17.55 | -0.75 (-4.10%) | 20,767 |
27 Aug 2008 | INR | 18.1 | 18.75 | 18.1 | 18.3 | 18.3 | -0.2 (-1.08%) | 13,802 |
26 Aug 2008 | INR | 18.15 | 18.85 | 18 | 18.5 | 18.5 | +0.3 (+1.65%) | 15,594 |
25 Aug 2008 | INR | 19.15 | 19.15 | 18 | 18.2 | 18.2 | +0.1 (+0.55%) | 11,761 |
22 Aug 2008 | INR | 19.25 | 19.25 | 18 | 18.1 | 18.1 | -0.6 (-3.21%) | 26,337 |
21 Aug 2008 | INR | 19.5 | 19.5 | 18.25 | 18.7 | 18.7 | -0.35 (-1.84%) | 15,529 |