Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2008 | INR | 5.05 | 5.1 | 5.05 | 5.05 | 5.05 | -0.2 (-3.81%) | 24,599 |
14 Oct 2008 | INR | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | +0.25 (+5%) | 5,640 |
13 Oct 2008 | INR | 5 | 5 | 5 | 5 | 5 | -0.25 (-4.76%) | 2,521 |
10 Oct 2008 | INR | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.24 (-4.37%) | 1,000 |
8 Oct 2008 | INR | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.28 (-4.85%) | 11,700 |
7 Oct 2008 | INR | 5.35 | 5.77 | 5.23 | 5.77 | 5.77 | +0.27 (+4.91%) | 4,800 |
6 Oct 2008 | INR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | +0.17 (+3.19%) | 3,700 |
3 Oct 2008 | INR | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -0.27 (-4.82%) | 500 |
1 Oct 2008 | INR | 6.15 | 6.15 | 5.6 | 5.6 | 5.6 | -0.28 (-4.76%) | 500 |
30 Sep 2008 | INR | 5.8 | 5.88 | 5.8 | 5.88 | 5.88 | +0.28 (+5.00%) | 4,400 |
29 Sep 2008 | INR | 5.75 | 5.75 | 5.3 | 5.6 | 5.6 | +0.05 (+0.90%) | 4,750 |
26 Sep 2008 | INR | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | +0.25 (+4.72%) | 500 |
24 Sep 2008 | INR | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | +0.25 (+4.95%) | 3,103 |
22 Sep 2008 | INR | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.25 (-4.72%) | 100 |
19 Sep 2008 | INR | 5.25 | 5.3 | 5.25 | 5.3 | 5.3 | -0.19 (-3.46%) | 800 |
18 Sep 2008 | INR | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.01 (-0.18%) | 800 |
17 Sep 2008 | INR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | -0.26 (-4.51%) | 100 |
16 Sep 2008 | INR | 5.77 | 5.77 | 5.76 | 5.76 | 5.76 | -0.24 (-4%) | 2,020 |
15 Sep 2008 | INR | 6 | 6 | 6 | 6 | 6 | -0.28 (-4.46%) | 3,017 |
12 Sep 2008 | INR | 6.3 | 6.6 | 6.28 | 6.28 | 6.28 | -0.32 (-4.85%) | 1,501 |
10 Sep 2008 | INR | 6.35 | 6.6 | 6.3 | 6.6 | 6.6 | 0.0 (0.0%) | 9,350 |
9 Sep 2008 | INR | 5.98 | 6.6 | 5.98 | 6.6 | 6.6 | +0.31 (+4.93%) | 7,900 |
8 Sep 2008 | INR | 6.3 | 6.78 | 6.28 | 6.29 | 6.29 | -0.49 (-7.23%) | 1,951 |
5 Sep 2008 | INR | 6.23 | 6.78 | 6.23 | 6.78 | 6.78 | +0.32 (+4.95%) | 1,000 |
4 Sep 2008 | INR | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.34 (-5%) | 1,000 |
2 Sep 2008 | INR | 7.14 | 7.14 | 6.5 | 6.8 | 6.8 | 0.0 (0.0%) | 1,550 |
1 Sep 2008 | INR | 6.73 | 7.28 | 6.73 | 6.8 | 6.8 | -0.14 (-2.02%) | 650 |
29 Aug 2008 | INR | 6.35 | 6.94 | 6.35 | 6.94 | 6.94 | +0.33 (+4.99%) | 12,250 |
28 Aug 2008 | INR | 6.35 | 6.61 | 6.35 | 6.61 | 6.61 | +0.31 (+4.92%) | 1,490 |
27 Aug 2008 | INR | 6.05 | 6.3 | 6.05 | 6.3 | 6.3 | +0.3 (+5%) | 1,490 |