Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2008 | INR | 3.75 | 4 | 3.75 | 4 | 4 | 0.0 (0.0%) | 1,644 |
12 Sep 2008 | INR | 4.45 | 4.45 | 4 | 4 | 4 | -0.19 (-4.53%) | 3,552 |
11 Sep 2008 | INR | 4.26 | 4.46 | 4 | 4.19 | 4.19 | -0.31 (-6.89%) | 12,827 |
10 Sep 2008 | INR | 4.72 | 4.72 | 4.36 | 4.5 | 4.5 | +0.21 (+4.90%) | 3,206 |
9 Sep 2008 | INR | 4.8 | 4.85 | 4.29 | 4.29 | 4.29 | -0.01 (-0.23%) | 3,622 |
8 Sep 2008 | INR | 4.99 | 4.99 | 4.3 | 4.3 | 4.3 | -0.21 (-4.66%) | 9,192 |
5 Sep 2008 | INR | 4.26 | 4.77 | 4.26 | 4.51 | 4.51 | -0.29 (-6.04%) | 1,703 |
4 Sep 2008 | INR | 4 | 4.95 | 4 | 4.8 | 4.8 | +0.44 (+10.09%) | 468 |
2 Sep 2008 | INR | 4.66 | 4.66 | 4.36 | 4.36 | 4.36 | -0.39 (-8.21%) | 2,705 |
1 Sep 2008 | INR | 4.45 | 4.75 | 4.42 | 4.75 | 4.75 | +0.23 (+5.09%) | 1,680 |
29 Aug 2008 | INR | 4.79 | 4.79 | 4.5 | 4.52 | 4.52 | +0.1 (+2.26%) | 346 |
28 Aug 2008 | INR | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.03 (-0.67%) | 6 |
27 Aug 2008 | INR | 4.4 | 4.76 | 4.38 | 4.45 | 4.45 | -0.08 (-1.77%) | 1,930 |
26 Aug 2008 | INR | 4.55 | 4.95 | 4.35 | 4.53 | 4.53 | -0.02 (-0.44%) | 5,332 |
25 Aug 2008 | INR | 4.77 | 4.77 | 4.51 | 4.55 | 4.55 | -0.22 (-4.61%) | 2,259 |
22 Aug 2008 | INR | 4.63 | 4.77 | 4.63 | 4.77 | 4.77 | +0.14 (+3.02%) | 450 |
21 Aug 2008 | INR | 4.6 | 4.63 | 4.6 | 4.63 | 4.63 | -0.05 (-1.07%) | 4,840 |
20 Aug 2008 | INR | 4.6 | 4.97 | 4.58 | 4.68 | 4.68 | +0.05 (+1.08%) | 11,447 |
19 Aug 2008 | INR | 4.5 | 4.85 | 4.5 | 4.63 | 4.63 | -0.17 (-3.54%) | 4,260 |
18 Aug 2008 | INR | 4.87 | 4.87 | 4.7 | 4.8 | 4.8 | -0.09 (-1.84%) | 1,126 |
14 Aug 2008 | INR | 4.94 | 4.96 | 4.7 | 4.89 | 4.89 | -0.05 (-1.01%) | 2,835 |
13 Aug 2008 | INR | 5 | 5 | 4.71 | 4.94 | 4.94 | +0.08 (+1.65%) | 5,252 |
12 Aug 2008 | INR | 4.99 | 4.99 | 4.71 | 4.86 | 4.86 | -0.01 (-0.21%) | 8,302 |
11 Aug 2008 | INR | 5.04 | 5.04 | 4.81 | 4.87 | 4.87 | +0.03 (+0.62%) | 5,108 |
8 Aug 2008 | INR | 5.25 | 5.25 | 4.45 | 4.84 | 4.84 | -0.16 (-3.20%) | 29,523 |
7 Aug 2008 | INR | 4.8 | 5 | 4.75 | 5 | 5 | +0.11 (+2.25%) | 11,973 |
6 Aug 2008 | INR | 5.04 | 5.09 | 4.66 | 4.89 | 4.89 | -0.15 (-2.98%) | 9,679 |
5 Aug 2008 | INR | 4.5 | 5.08 | 4.5 | 5.04 | 5.04 | +0.24 (+5%) | 3,095 |
4 Aug 2008 | INR | 5.28 | 5.28 | 4.5 | 4.8 | 4.8 | 0.0 (0.0%) | 21,302 |
1 Aug 2008 | INR | 4.96 | 5.32 | 4.55 | 4.8 | 4.8 | -0.19 (-3.81%) | 26,161 |