Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2008 | INR | 11.56 | 11.56 | 10.75 | 11.5 | 11.5 | +0.2 (+1.77%) | 10,600 |
5 Sep 2008 | INR | 10.78 | 11.57 | 10.77 | 11.3 | 11.3 | +0.28 (+2.54%) | 2,001 |
4 Sep 2008 | INR | 9.98 | 11.02 | 9.98 | 11.02 | 11.02 | +0.52 (+4.95%) | 16,290 |
2 Sep 2008 | INR | 9.65 | 10.5 | 9.65 | 10.5 | 10.5 | +0.35 (+3.45%) | 400 |
1 Sep 2008 | INR | 10.2 | 10.2 | 10.15 | 10.15 | 10.15 | -0.45 (-4.25%) | 2,200 |
29 Aug 2008 | INR | 10.88 | 10.88 | 10.41 | 10.6 | 10.6 | +0.23 (+2.22%) | 16,851 |
28 Aug 2008 | INR | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | +0.49 (+4.96%) | 2,400 |
27 Aug 2008 | INR | 8.94 | 9.88 | 8.94 | 9.88 | 9.88 | +0.47 (+4.99%) | 5,076 |
26 Aug 2008 | INR | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | +0.44 (+4.91%) | 700 |
25 Aug 2008 | INR | 8.6 | 8.97 | 8.6 | 8.97 | 8.97 | +0.42 (+4.91%) | 250 |
22 Aug 2008 | INR | 8.2 | 8.55 | 8.2 | 8.55 | 8.55 | +0.4 (+4.91%) | 225 |
21 Aug 2008 | INR | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.37 (-4.34%) | 100 |
20 Aug 2008 | INR | 8.53 | 8.53 | 8.52 | 8.52 | 8.52 | -0.98 (-10.32%) | 1,000 |
19 Aug 2008 | INR | 9.5 | 9.5 | 8.7 | 9.5 | 9.5 | +0.42 (+4.63%) | 300 |
18 Aug 2008 | INR | 8.4 | 9.08 | 8.35 | 9.08 | 9.08 | +0.43 (+4.97%) | 800 |
14 Aug 2008 | INR | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | +0.4 (+4.85%) | 500 |
13 Aug 2008 | INR | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.38 (-4.40%) | 200 |
11 Aug 2008 | INR | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.45 (-4.96%) | 600 |
8 Aug 2008 | INR | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | +0.43 (+4.97%) | 1 |
7 Aug 2008 | INR | 7.83 | 8.65 | 7.83 | 8.65 | 8.65 | +0.41 (+4.98%) | 335 |
6 Aug 2008 | INR | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | +0.39 (+4.97%) | 500 |
5 Aug 2008 | INR | 8.58 | 8.58 | 7.78 | 7.85 | 7.85 | -0.33 (-4.03%) | 1,500 |
4 Aug 2008 | INR | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.43 (-4.99%) | 200 |
31 Jul 2008 | INR | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -0.39 (-4.33%) | 100 |
30 Jul 2008 | INR | 9 | 9 | 9 | 9 | 9 | 0.0 (0.0%) | 100 |
28 Jul 2008 | INR | 9 | 9 | 9 | 9 | 9 | -0.45 (-4.76%) | 1,525 |
24 Jul 2008 | INR | 8.57 | 9.45 | 8.57 | 9.45 | 9.45 | +0.43 (+4.77%) | 3,100 |
22 Jul 2008 | INR | 8.19 | 9.03 | 8.18 | 9.02 | 9.02 | +0.42 (+4.88%) | 1,052 |
21 Jul 2008 | INR | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | -0.41 (-4.55%) | 100 |
17 Jul 2008 | INR | 9.4 | 9.45 | 9.01 | 9.01 | 9.01 | +0.01 (+0.11%) | 1,334 |