Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2008 | INR | 3.99 | 4.31 | 3.8 | 4 | 4 | +0.08 (+2.04%) | 2,485 |
6 Nov 2008 | INR | 4 | 4.27 | 3.92 | 3.92 | 3.92 | -0.18 (-4.39%) | 1,213 |
5 Nov 2008 | INR | 4.12 | 4.42 | 4.09 | 4.1 | 4.1 | -0.2 (-4.65%) | 16,620 |
4 Nov 2008 | INR | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | -0.22 (-4.87%) | 10,450 |
3 Nov 2008 | INR | 4.52 | 4.98 | 4.52 | 4.52 | 4.52 | -0.23 (-4.84%) | 90,000 |
31 Oct 2008 | INR | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.24 (-4.81%) | 5,000 |
29 Oct 2008 | INR | 4.57 | 4.99 | 4.57 | 4.99 | 4.99 | +0.2 (+4.18%) | 2,860 |
28 Oct 2008 | INR | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | +0.22 (+4.81%) | 100 |
27 Oct 2008 | INR | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.23 (-4.79%) | 1,670 |
24 Oct 2008 | INR | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | -0.25 (-4.95%) | 1,050 |
23 Oct 2008 | INR | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.25 (-4.72%) | 50 |
22 Oct 2008 | INR | 5.1 | 5.3 | 5.1 | 5.3 | 5.3 | -0.02 (-0.38%) | 1,400 |
21 Oct 2008 | INR | 5.35 | 5.35 | 5.32 | 5.32 | 5.32 | -0.27 (-4.83%) | 10,450 |
20 Oct 2008 | INR | 5.5 | 5.59 | 5.13 | 5.59 | 5.59 | +0.2 (+3.71%) | 1,050 |
17 Oct 2008 | INR | 5.88 | 5.88 | 5.39 | 5.39 | 5.39 | -0.26 (-4.60%) | 850 |
16 Oct 2008 | INR | 5.48 | 5.67 | 5.17 | 5.65 | 5.65 | +0.42 (+8.03%) | 5,375 |
15 Oct 2008 | INR | 5.64 | 5.64 | 5.17 | 5.23 | 5.23 | -0.15 (-2.79%) | 9,052 |
14 Oct 2008 | INR | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | +0.25 (+4.87%) | 8,089 |
13 Oct 2008 | INR | 4.66 | 5.13 | 4.66 | 5.13 | 5.13 | -0.25 (-4.65%) | 6,575 |
10 Oct 2008 | INR | 5 | 5.38 | 4.87 | 5.38 | 5.38 | -0.03 (-0.55%) | 1,750 |
8 Oct 2008 | INR | 5.41 | 6 | 5.41 | 5.41 | 5.41 | -0.59 (-9.83%) | 7,930 |
7 Oct 2008 | INR | 6.59 | 6.59 | 5.7 | 6 | 6 | -0.32 (-5.06%) | 15,150 |
6 Oct 2008 | INR | 7.55 | 7.55 | 6.32 | 6.32 | 6.32 | -0.68 (-9.71%) | 8,301 |
3 Oct 2008 | INR | 7.35 | 7.48 | 6.75 | 7 | 7 | +0.2 (+2.94%) | 12,824 |
1 Oct 2008 | INR | 6.9 | 7.29 | 6.8 | 6.8 | 6.8 | 0.0 (0.0%) | 2,065 |
30 Sep 2008 | INR | 6.94 | 6.99 | 6 | 6.8 | 6.8 | +0.33 (+5.10%) | 741 |
29 Sep 2008 | INR | 6 | 6.5 | 6 | 6.47 | 6.47 | -0.03 (-0.46%) | 258 |
26 Sep 2008 | INR | 5.77 | 6.5 | 5.77 | 6.5 | 6.5 | +0.1 (+1.56%) | 700 |
25 Sep 2008 | INR | 5.6 | 6.4 | 5.6 | 6.4 | 6.4 | +0.3 (+4.92%) | 4,002 |
24 Sep 2008 | INR | 6.11 | 6.2 | 6.05 | 6.1 | 6.1 | -0.1 (-1.61%) | 3,600 |