Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2008 | INR | 8.95 | 9.2 | 8.7 | 8.8 | 8.8 | +0.2 (+2.33%) | 2,723 |
26 Aug 2008 | INR | 9.89 | 9.89 | 8.35 | 8.6 | 8.6 | +0.33 (+3.99%) | 3,793 |
25 Aug 2008 | INR | 9 | 9.3 | 8.21 | 8.27 | 8.27 | -0.73 (-8.11%) | 10,909 |
22 Aug 2008 | INR | 9.9 | 9.9 | 9 | 9 | 9 | -0.5 (-5.26%) | 2,203 |
21 Aug 2008 | INR | 9 | 9.51 | 8.76 | 9.5 | 9.5 | +0.5 (+5.56%) | 3,327 |
20 Aug 2008 | INR | 9.58 | 9.89 | 8.61 | 9 | 9 | -0.2 (-2.17%) | 4,527 |
19 Aug 2008 | INR | 9 | 9.42 | 8.7 | 9.2 | 9.2 | +0.15 (+1.66%) | 2,939 |
18 Aug 2008 | INR | 9.1 | 10.02 | 8.71 | 9.05 | 9.05 | -0.45 (-4.74%) | 5,885 |
14 Aug 2008 | INR | 9.5 | 9.97 | 9.05 | 9.5 | 9.5 | -0.47 (-4.71%) | 4,134 |
13 Aug 2008 | INR | 9.75 | 10.29 | 9.75 | 9.97 | 9.97 | -0.03 (-0.30%) | 2,421 |
12 Aug 2008 | INR | 10.21 | 10.69 | 9.5 | 10 | 10 | -0.66 (-6.19%) | 8,107 |
11 Aug 2008 | INR | 10.7 | 10.7 | 10.2 | 10.66 | 10.66 | +0.46 (+4.51%) | 6,477 |
8 Aug 2008 | INR | 10.25 | 10.3 | 9.63 | 10.2 | 10.2 | +0.55 (+5.70%) | 7,992 |
7 Aug 2008 | INR | 9.65 | 9.9 | 9.65 | 9.65 | 9.65 | -0.4 (-3.98%) | 4,628 |
6 Aug 2008 | INR | 10.35 | 10.95 | 10.05 | 10.05 | 10.05 | +0.1 (+1.01%) | 7,497 |
5 Aug 2008 | INR | 10.4 | 10.4 | 9.95 | 9.95 | 9.95 | +0.15 (+1.53%) | 10,105 |
4 Aug 2008 | INR | 9.3 | 9.8 | 9.1 | 9.8 | 9.8 | +0.8 (+8.89%) | 6,797 |
1 Aug 2008 | INR | 8.2 | 9.5 | 8.2 | 9 | 9 | -0.1 (-1.10%) | 5,611 |
31 Jul 2008 | INR | 9.99 | 9.99 | 9.01 | 9.1 | 9.1 | -0.3 (-3.19%) | 2,171 |
30 Jul 2008 | INR | 9 | 9.5 | 9 | 9.4 | 9.4 | +0.1 (+1.08%) | 6,395 |
29 Jul 2008 | INR | 9.15 | 9.6 | 8.6 | 9.3 | 9.3 | +0.15 (+1.64%) | 4,702 |
28 Jul 2008 | INR | 9.25 | 9.5 | 9 | 9.15 | 9.15 | +0.48 (+5.54%) | 8,376 |
25 Jul 2008 | INR | 9 | 9.28 | 8.67 | 8.67 | 8.67 | -0.33 (-3.67%) | 2,499 |
24 Jul 2008 | INR | 9 | 9 | 8 | 9 | 9 | +0.45 (+5.26%) | 8,925 |
23 Jul 2008 | INR | 8.55 | 8.55 | 8 | 8.55 | 8.55 | +0.15 (+1.79%) | 7,828 |
22 Jul 2008 | INR | 8 | 8.75 | 7.5 | 8.4 | 8.4 | +0.55 (+7.01%) | 6,478 |
21 Jul 2008 | INR | 7.98 | 8 | 7.85 | 7.85 | 7.85 | -0.25 (-3.09%) | 7,881 |
18 Jul 2008 | INR | 8.8 | 8.8 | 8 | 8.1 | 8.1 | -0.15 (-1.82%) | 1,434 |
17 Jul 2008 | INR | 8.75 | 8.75 | 8.11 | 8.25 | 8.25 | -0.75 (-8.33%) | 3,030 |
16 Jul 2008 | INR | 8.9 | 9.4 | 8.9 | 9 | 9 | +0.49 (+5.76%) | 2,669 |