Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2008 | INR | 6.49 | 6.5 | 5.11 | 5.6 | 56 | -0.42 (-6.98%) | 3,939 |
18 Nov 2008 | INR | 6 | 6.83 | 6 | 6.02 | 60.2 | -0.67 (-10.01%) | 3,057 |
17 Nov 2008 | INR | 6.12 | 6.77 | 6.12 | 6.69 | 66.9 | +0.29 (+4.53%) | 1,850 |
14 Nov 2008 | INR | 7 | 7 | 6.4 | 6.4 | 64 | -0.43 (-6.30%) | 1,570 |
12 Nov 2008 | INR | 6.99 | 6.99 | 6.35 | 6.83 | 68.3 | +0.13 (+1.94%) | 1,660 |
11 Nov 2008 | INR | 6.1 | 6.98 | 6.1 | 6.7 | 67 | -0.21 (-3.04%) | 2,175 |
10 Nov 2008 | INR | 6.67 | 7.66 | 6.67 | 6.91 | 69.1 | -0.16 (-2.26%) | 1,482 |
7 Nov 2008 | INR | 7.73 | 7.73 | 6.56 | 7.07 | 70.7 | +0.62 (+9.61%) | 3,588 |
6 Nov 2008 | INR | 6.2 | 7.09 | 6.16 | 6.45 | 64.5 | -0.25 (-3.73%) | 4,301 |
5 Nov 2008 | INR | 7 | 7.4 | 6.26 | 6.7 | 67 | -0.28 (-4.01%) | 7,979 |
4 Nov 2008 | INR | 6 | 7 | 6 | 6.98 | 69.8 | +0.48 (+7.38%) | 9,694 |
3 Nov 2008 | INR | 6.22 | 7.2 | 6 | 6.5 | 65 | +0.22 (+3.50%) | 10,491 |
31 Oct 2008 | INR | 5.61 | 7 | 5.61 | 6.28 | 62.8 | -0.29 (-4.41%) | 7,715 |
29 Oct 2008 | INR | 6.01 | 6.71 | 6.01 | 6.57 | 65.7 | +0.07 (+1.08%) | 1,800 |
28 Oct 2008 | INR | 5.5 | 6.5 | 5.1 | 6.5 | 65 | +1.2 (+22.64%) | 8,448 |
27 Oct 2008 | INR | 5.3 | 6.9 | 4.88 | 5.3 | 53 | -0.6 (-10.17%) | 8,661 |
24 Oct 2008 | INR | 6.55 | 7 | 5.9 | 5.9 | 59 | -1.47 (-19.95%) | 23,351 |
23 Oct 2008 | INR | 7 | 7.85 | 6.75 | 7.37 | 73.7 | -0.18 (-2.38%) | 5,252 |
22 Oct 2008 | INR | 6.7 | 8 | 6.63 | 7.55 | 75.5 | -0.21 (-2.71%) | 6,201 |
21 Oct 2008 | INR | 7.5 | 7.98 | 7.5 | 7.76 | 77.6 | +0.15 (+1.97%) | 8,580 |
20 Oct 2008 | INR | 7.5 | 8.3 | 7.5 | 7.61 | 76.1 | -0.24 (-3.06%) | 7,998 |
17 Oct 2008 | INR | 8.5 | 8.55 | 7.85 | 7.85 | 78.5 | -0.8 (-9.25%) | 2,746 |
16 Oct 2008 | INR | 7.41 | 8.79 | 7.4 | 8.65 | 86.5 | +0.17 (+2.00%) | 5,909 |
15 Oct 2008 | INR | 8.1 | 8.75 | 7.9 | 8.48 | 84.8 | +0.18 (+2.17%) | 1,627 |
14 Oct 2008 | INR | 9.1 | 9.1 | 8.26 | 8.3 | 83 | -0.13 (-1.54%) | 3,174 |
13 Oct 2008 | INR | 7.85 | 9.4 | 7.7 | 8.43 | 84.3 | +0.45 (+5.64%) | 11,058 |
10 Oct 2008 | INR | 7.66 | 8.79 | 7.66 | 7.98 | 79.8 | -0.73 (-8.38%) | 8,763 |
8 Oct 2008 | INR | 10 | 10 | 7.85 | 8.71 | 87.1 | -1.19 (-12.02%) | 15,588 |
7 Oct 2008 | INR | 9.95 | 10 | 9 | 9.9 | 99 | +1.05 (+11.86%) | 16,802 |
6 Oct 2008 | INR | 9.5 | 10.5 | 8.77 | 8.85 | 88.5 | -1.12 (-11.23%) | 11,078 |