Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2008 | INR | 19.8 | 19.95 | 19.65 | 19.95 | 19.95 | +0.95 (+5%) | 5,695 |
12 Dec 2008 | INR | 17.6 | 19 | 17.6 | 19 | 19 | +0.65 (+3.54%) | 1,487 |
11 Dec 2008 | INR | 19.1 | 19.1 | 18.35 | 18.35 | 18.35 | +0.1 (+0.55%) | 675 |
10 Dec 2008 | INR | 18.35 | 18.45 | 17.6 | 18.25 | 18.25 | +0.75 (+4.29%) | 940 |
8 Dec 2008 | INR | 18.75 | 18.75 | 17.5 | 17.5 | 17.5 | -0.4 (-2.23%) | 2,205 |
5 Dec 2008 | INR | 18.2 | 18.25 | 17.35 | 17.9 | 17.9 | -0.1 (-0.56%) | 8,495 |
4 Dec 2008 | INR | 18.5 | 18.5 | 17.3 | 18 | 18 | +0.3 (+1.69%) | 6,680 |
3 Dec 2008 | INR | 17.95 | 19 | 17.7 | 17.7 | 17.7 | -0.65 (-3.54%) | 1,602 |
2 Dec 2008 | INR | 18.35 | 18.35 | 17.7 | 18.35 | 18.35 | +0.85 (+4.86%) | 2,440 |
1 Dec 2008 | INR | 17.1 | 18.1 | 17.1 | 17.5 | 17.5 | +0.25 (+1.45%) | 3,565 |
28 Nov 2008 | INR | 17.8 | 17.8 | 17.25 | 17.25 | 17.25 | -0.6 (-3.36%) | 52 |
26 Nov 2008 | INR | 17.45 | 18.35 | 16.7 | 17.85 | 17.85 | +0.45 (+2.59%) | 2,229 |
25 Nov 2008 | INR | 18.5 | 18.8 | 17.4 | 17.4 | 17.4 | -0.6 (-3.33%) | 1,467 |
24 Nov 2008 | INR | 18.65 | 19.2 | 17.65 | 18 | 18 | -0.35 (-1.91%) | 2,869 |
21 Nov 2008 | INR | 16.85 | 18.35 | 16.85 | 18.35 | 18.35 | +0.65 (+3.67%) | 3,870 |
20 Nov 2008 | INR | 17.7 | 17.8 | 17.7 | 17.7 | 17.7 | -0.8 (-4.32%) | 702 |
19 Nov 2008 | INR | 18.8 | 19.85 | 18.5 | 18.5 | 18.5 | -0.75 (-3.90%) | 2,460 |
18 Nov 2008 | INR | 19.35 | 20.9 | 19.2 | 19.25 | 19.25 | -0.95 (-4.70%) | 2,943 |
17 Nov 2008 | INR | 19.3 | 20.55 | 19.25 | 20.2 | 20.2 | +0.1 (+0.50%) | 1,659 |
14 Nov 2008 | INR | 20.2 | 21 | 20.05 | 20.1 | 20.1 | -0.85 (-4.06%) | 1,775 |
12 Nov 2008 | INR | 22 | 22 | 20.95 | 20.95 | 20.95 | -1.05 (-4.77%) | 2,819 |
11 Nov 2008 | INR | 22.5 | 22.7 | 21.1 | 22 | 22 | 0.0 (0.0%) | 3,442 |
10 Nov 2008 | INR | 22 | 22.5 | 21.15 | 22 | 22 | +0.8 (+3.77%) | 5,352 |
7 Nov 2008 | INR | 19.9 | 22.95 | 19.75 | 21.2 | 21.2 | -0.05 (-0.24%) | 1,932 |
6 Nov 2008 | INR | 19.8 | 21.35 | 19.8 | 21.25 | 21.25 | +0.65 (+3.16%) | 2,818 |
5 Nov 2008 | INR | 19.85 | 20.6 | 19.85 | 20.6 | 20.6 | +0.95 (+4.83%) | 2,705 |
4 Nov 2008 | INR | 19.5 | 19.65 | 18.55 | 19.65 | 19.65 | +0.9 (+4.80%) | 3,190 |
3 Nov 2008 | INR | 18.25 | 18.75 | 18.25 | 18.75 | 18.75 | +0.85 (+4.75%) | 1,730 |
31 Oct 2008 | INR | 16.75 | 17.9 | 16.75 | 17.9 | 17.9 | +0.8 (+4.68%) | 11,127 |
29 Oct 2008 | INR | 17.25 | 17.95 | 16.8 | 17.1 | 17.1 | -0.25 (-1.44%) | 5,445 |