Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2008 | INR | 0 | 0 | 0 | 21.1 | 21.1 | 0.0 (0.0%) | 0 |
8 Oct 2008 | INR | 21.1 | 21.1 | 21.1 | 21.1 | 21.1 | -1.1 (-4.95%) | 20 |
7 Oct 2008 | INR | 20.35 | 22.2 | 20.35 | 22.2 | 22.2 | +0.8 (+3.74%) | 3,050 |
6 Oct 2008 | INR | 21.45 | 21.45 | 21.4 | 21.4 | 21.4 | -1.1 (-4.89%) | 7,000 |
3 Oct 2008 | INR | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | +1.05 (+4.90%) | 2,000 |
2 Oct 2008 | INR | 0 | 0 | 0 | 21.45 | 21.45 | 0.0 (0.0%) | 0 |
1 Oct 2008 | INR | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -1 (-4.45%) | 680 |
30 Sep 2008 | INR | 20.5 | 22.45 | 20.4 | 22.45 | 22.45 | +1 (+4.66%) | 2,120 |
29 Sep 2008 | INR | 22 | 22 | 21.45 | 21.45 | 21.45 | -1.1 (-4.88%) | 2,000 |
26 Sep 2008 | INR | 21.05 | 22.55 | 20.8 | 22.55 | 22.55 | +1.05 (+4.88%) | 5,200 |
25 Sep 2008 | INR | 21.5 | 21.8 | 21.5 | 21.5 | 21.5 | +0.7 (+3.37%) | 14,400 |
24 Sep 2008 | INR | 19 | 20.8 | 19 | 20.8 | 20.8 | +0.95 (+4.79%) | 1,196 |
23 Sep 2008 | INR | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.8 (-3.87%) | 100 |
22 Sep 2008 | INR | 19.75 | 20.65 | 19.75 | 20.65 | 20.65 | 0.0 (0.0%) | 600 |
19 Sep 2008 | INR | 20.5 | 21 | 20.5 | 20.65 | 20.65 | -0.85 (-3.95%) | 2,000 |
18 Sep 2008 | INR | 21.1 | 21.5 | 21 | 21.5 | 21.5 | -0.6 (-2.71%) | 24,416 |
17 Sep 2008 | INR | 21.95 | 23 | 20.9 | 22.1 | 22.1 | +0.15 (+0.68%) | 22,950 |
16 Sep 2008 | INR | 21.65 | 23 | 21.65 | 21.95 | 21.95 | -0.45 (-2.01%) | 4,498 |
15 Sep 2008 | INR | 23.3 | 23.3 | 21.7 | 22.4 | 22.4 | +0.15 (+0.67%) | 15,590 |
12 Sep 2008 | INR | 23.35 | 23.35 | 21.4 | 22.25 | 22.25 | 0.0 (0.0%) | 37,054 |
11 Sep 2008 | INR | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | +1.05 (+4.95%) | 20,436 |
10 Sep 2008 | INR | 21.2 | 21.2 | 21.2 | 21.2 | 21.2 | +1 (+4.95%) | 11,450 |
9 Sep 2008 | INR | 20.2 | 20.2 | 20 | 20.2 | 20.2 | +0.95 (+4.94%) | 5,936 |
8 Sep 2008 | INR | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | +0.9 (+4.90%) | 4,450 |
5 Sep 2008 | INR | 18 | 18.35 | 18 | 18.35 | 18.35 | +0.85 (+4.86%) | 3,900 |
4 Sep 2008 | INR | 17.5 | 17.5 | 16.2 | 17.5 | 17.5 | +0.85 (+5.11%) | 3,572 |
3 Sep 2008 | INR | 0 | 0 | 0 | 16.65 | 16.65 | 0.0 (0.0%) | 0 |
2 Sep 2008 | INR | 16.7 | 17.75 | 16.6 | 16.65 | 16.65 | -0.75 (-4.31%) | 25,410 |
1 Sep 2008 | INR | 19 | 19 | 17.4 | 17.4 | 17.4 | -0.7 (-3.87%) | 7,200 |
29 Aug 2008 | INR | 18.5 | 19.5 | 18.1 | 18.1 | 18.1 | -0.95 (-4.99%) | 7,000 |