Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2008 | INR | 10.5 | 10.5 | 10.5 | 10.5 | 65.625 | +0.65 (+6.60%) | 100 |
10 Dec 2008 | INR | 10 | 10 | 9.85 | 9.85 | 61.5625 | +0.34 (+3.58%) | 307,000 |
9 Dec 2008 | INR | 0 | 0 | 0 | 9.51 | 59.4375 | 0.0 (0.0%) | 0 |
8 Dec 2008 | INR | 9.26 | 9.51 | 9.26 | 9.51 | 59.4375 | -0.98 (-9.34%) | 3,250 |
5 Dec 2008 | INR | 10.79 | 10.79 | 10.48 | 10.49 | 65.5625 | -0.01 (-0.10%) | 406,000 |
4 Dec 2008 | INR | 9.01 | 10.5 | 9.01 | 10.5 | 65.625 | +0.85 (+8.81%) | 61,250 |
3 Dec 2008 | INR | 10 | 10.65 | 9.5 | 9.65 | 60.3125 | -0.84 (-8.01%) | 111,500 |
2 Dec 2008 | INR | 10 | 10.49 | 10 | 10.49 | 65.5625 | +0.28 (+2.74%) | 13,500 |
1 Dec 2008 | INR | 9.51 | 10.35 | 9.51 | 10.21 | 63.8125 | -0.79 (-7.18%) | 306,400 |
28 Nov 2008 | INR | 10.2 | 11.75 | 10.2 | 11 | 68.75 | +0.3 (+2.80%) | 211,510 |
27 Nov 2008 | INR | 0 | 0 | 0 | 10.7 | 66.875 | 0.0 (0.0%) | 0 |
26 Nov 2008 | INR | 10.5 | 10.7 | 10.5 | 10.7 | 66.875 | +0.85 (+8.63%) | 412,900 |
25 Nov 2008 | INR | 10 | 10 | 9.75 | 9.85 | 61.5625 | -1.15 (-10.45%) | 13,000 |
24 Nov 2008 | INR | 10.25 | 11 | 10.25 | 11 | 68.75 | -0.01 (-0.09%) | 525,000 |
21 Nov 2008 | INR | 11.11 | 11.26 | 11 | 11.01 | 68.8125 | +0.01 (+0.09%) | 138,000 |
20 Nov 2008 | INR | 8.83 | 11.65 | 8.83 | 11 | 68.75 | -0.02 (-0.18%) | 1,223,000 |
19 Nov 2008 | INR | 10.75 | 11.84 | 10.75 | 11.02 | 68.875 | +0.87 (+8.57%) | 1,036,000 |
18 Nov 2008 | INR | 10 | 10.15 | 9.7 | 10.15 | 63.4375 | +0.04 (+0.40%) | 227,030 |
17 Nov 2008 | INR | 11.5 | 11.5 | 9.55 | 10.11 | 63.1875 | -0.42 (-3.99%) | 1,026,000 |
14 Nov 2008 | INR | 11 | 11 | 10.01 | 10.53 | 65.8125 | -0.97 (-8.43%) | 25,770 |
13 Nov 2008 | INR | 0 | 0 | 0 | 11.5 | 71.875 | 0.0 (0.0%) | 0 |
12 Nov 2008 | INR | 10 | 12.7 | 10 | 11.5 | 71.875 | +0.7 (+6.48%) | 6,480 |
11 Nov 2008 | INR | 9.01 | 10.95 | 9.01 | 10.8 | 67.5 | +0.81 (+8.11%) | 2,010 |
10 Nov 2008 | INR | 9 | 10.99 | 8.26 | 9.99 | 62.4375 | +0.49 (+5.16%) | 114,950 |
7 Nov 2008 | INR | 10 | 10.8 | 9.15 | 9.5 | 59.375 | -1.15 (-10.80%) | 12,950 |
6 Nov 2008 | INR | 10.99 | 11 | 10.31 | 10.65 | 66.5625 | -0.85 (-7.39%) | 601,510 |
5 Nov 2008 | INR | 10.9 | 11.5 | 10.2 | 11.5 | 71.875 | +0.7 (+6.48%) | 103,010 |
4 Nov 2008 | INR | 10.8 | 10.85 | 10.8 | 10.8 | 67.5 | 0.0 (0.0%) | 391,000 |
3 Nov 2008 | INR | 10.05 | 10.8 | 10.05 | 10.8 | 67.5 | -0.25 (-2.26%) | 811,530 |
31 Oct 2008 | INR | 10.75 | 11.05 | 10.75 | 11.05 | 69.0625 | -0.85 (-7.14%) | 1,024,100 |