Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2008 | INR | 15.6 | 15.6 | 14.95 | 14.95 | 14.95 | -0.05 (-0.33%) | 3 |
19 Sep 2008 | INR | 15.25 | 15.25 | 15 | 15 | 15 | +0.7 (+4.90%) | 6 |
18 Sep 2008 | INR | 13 | 14.75 | 13 | 14.3 | 14.3 | -1.95 (-12%) | 53 |
17 Sep 2008 | INR | 17.35 | 17.35 | 14.4 | 16.25 | 16.25 | +0.3 (+1.88%) | 331 |
16 Sep 2008 | INR | 16.9 | 16.9 | 15.95 | 15.95 | 15.95 | +0.55 (+3.57%) | 2 |
15 Sep 2008 | INR | 16.05 | 16.05 | 13.5 | 15.4 | 15.4 | +0.75 (+5.12%) | 306 |
12 Sep 2008 | INR | 16 | 16 | 14.65 | 14.65 | 14.65 | -1.6 (-9.85%) | 205 |
11 Sep 2008 | INR | 19.6 | 19.6 | 16.25 | 16.25 | 16.25 | -2.25 (-12.16%) | 938 |
10 Sep 2008 | INR | 18.8 | 18.8 | 17 | 18.5 | 18.5 | +1.3 (+7.56%) | 8 |
9 Sep 2008 | INR | 20.95 | 20.95 | 17.15 | 17.2 | 17.2 | -1.85 (-9.71%) | 568 |
8 Sep 2008 | INR | 19.7 | 19.7 | 19.05 | 19.05 | 19.05 | +0.15 (+0.79%) | 4 |
5 Sep 2008 | INR | 19.15 | 19.15 | 17.5 | 18.9 | 18.9 | +0.6 (+3.28%) | 104 |
4 Sep 2008 | INR | 18.8 | 18.8 | 17.1 | 18.3 | 18.3 | +0.35 (+1.95%) | 226 |
2 Sep 2008 | INR | 18.8 | 18.8 | 17.95 | 17.95 | 17.95 | 0.0 (0.0%) | 130 |
1 Sep 2008 | INR | 17.95 | 18 | 17.95 | 17.95 | 17.95 | +0.7 (+4.06%) | 3 |
29 Aug 2008 | INR | 17.5 | 17.5 | 17.25 | 17.25 | 17.25 | -0.45 (-2.54%) | 6 |
28 Aug 2008 | INR | 17 | 17.85 | 16.2 | 17.7 | 17.7 | +0.7 (+4.12%) | 147 |
27 Aug 2008 | INR | 17.35 | 17.35 | 17 | 17 | 17 | -0.85 (-4.76%) | 64 |
26 Aug 2008 | INR | 17.9 | 17.9 | 16.2 | 17.85 | 17.85 | +0.8 (+4.69%) | 501 |
25 Aug 2008 | INR | 16.4 | 17.25 | 15.65 | 17.05 | 17.05 | +0.6 (+3.65%) | 150 |
22 Aug 2008 | INR | 15.8 | 16.45 | 15.8 | 16.45 | 16.45 | -0.15 (-0.90%) | 286 |
21 Aug 2008 | INR | 17.25 | 17.25 | 16.6 | 16.6 | 16.6 | -0.65 (-3.77%) | 62 |
20 Aug 2008 | INR | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.0 (0.0%) | 1 |
19 Aug 2008 | INR | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.5 (-2.82%) | 2 |
18 Aug 2008 | INR | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.0 (0.0%) | 1 |
14 Aug 2008 | INR | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | +0.75 (+4.41%) | 1 |
13 Aug 2008 | INR | 17.8 | 17.85 | 17 | 17 | 17 | -0.4 (-2.30%) | 210 |
12 Aug 2008 | INR | 16.2 | 17.5 | 16.2 | 17.4 | 17.4 | +0.4 (+2.35%) | 1,193 |
11 Aug 2008 | INR | 17.6 | 17.6 | 17 | 17 | 17 | +0.2 (+1.19%) | 362 |
8 Aug 2008 | INR | 17.25 | 17.25 | 15.65 | 16.8 | 16.8 | +0.35 (+2.13%) | 855 |