Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2008 | INR | 16.75 | 18.3 | 16.65 | 17.95 | 17.95 | +0.45 (+2.57%) | 144,304 |
18 Nov 2008 | INR | 17.55 | 17.55 | 17.5 | 17.5 | 17.5 | -0.5 (-2.78%) | 12,906 |
17 Nov 2008 | INR | 18.05 | 18.85 | 17.9 | 18 | 18 | -0.8 (-4.26%) | 10,783 |
14 Nov 2008 | INR | 17.55 | 19.1 | 17.35 | 18.8 | 18.8 | +0.8 (+4.44%) | 135,431 |
12 Nov 2008 | INR | 17.55 | 18.7 | 17.2 | 18 | 18 | -0.5 (-2.70%) | 23,836 |
11 Nov 2008 | INR | 19.5 | 19.6 | 18.1 | 18.5 | 18.5 | 0.0 (0.0%) | 62,224 |
10 Nov 2008 | INR | 19.8 | 19.8 | 18.3 | 18.5 | 18.5 | -0.4 (-2.12%) | 34,910 |
7 Nov 2008 | INR | 19.65 | 19.65 | 18.2 | 18.9 | 18.9 | -0.1 (-0.53%) | 30,831 |
6 Nov 2008 | INR | 18.9 | 19.35 | 18 | 19 | 19 | +0.5 (+2.70%) | 39,943 |
5 Nov 2008 | INR | 18.95 | 18.95 | 17.4 | 18.5 | 18.5 | +0.45 (+2.49%) | 56,328 |
4 Nov 2008 | INR | 19 | 19.25 | 17.55 | 18.05 | 18.05 | -0.4 (-2.17%) | 10,150 |
3 Nov 2008 | INR | 18 | 18.5 | 16.85 | 18.45 | 18.45 | +0.8 (+4.53%) | 21,704 |
31 Oct 2008 | INR | 16.2 | 17.9 | 16.2 | 17.65 | 17.65 | +0.6 (+3.52%) | 281,168 |
29 Oct 2008 | INR | 15.55 | 17.15 | 15.55 | 17.05 | 17.05 | +0.7 (+4.28%) | 101,087 |
28 Oct 2008 | INR | 17.2 | 17.2 | 16.35 | 16.35 | 16.35 | -0.85 (-4.94%) | 11,000 |
27 Oct 2008 | INR | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | -0.9 (-4.97%) | 1,012 |
24 Oct 2008 | INR | 18.1 | 18.1 | 18.1 | 18.1 | 18.1 | -0.95 (-4.99%) | 313 |
23 Oct 2008 | INR | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -1 (-4.99%) | 540 |
22 Oct 2008 | INR | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -1.05 (-4.98%) | 4,646 |
21 Oct 2008 | INR | 21.1 | 22 | 21.1 | 21.1 | 21.1 | -1.1 (-4.95%) | 92,003 |
20 Oct 2008 | INR | 22.2 | 22.2 | 22.2 | 22.2 | 22.2 | -1.15 (-4.93%) | 216 |
17 Oct 2008 | INR | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -1.2 (-4.89%) | 1,442 |
16 Oct 2008 | INR | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -1.25 (-4.84%) | 2,115 |
15 Oct 2008 | INR | 25.8 | 25.8 | 25.8 | 25.8 | 25.8 | -1.35 (-4.97%) | 10,180 |
14 Oct 2008 | INR | 27.15 | 29 | 27.15 | 27.15 | 27.15 | -1.4 (-4.90%) | 24,390 |
13 Oct 2008 | INR | 30.7 | 31.55 | 28.55 | 28.55 | 28.55 | -1.5 (-4.99%) | 42,997 |
10 Oct 2008 | INR | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -1.35 (-4.30%) | 1,075 |
8 Oct 2008 | INR | 31.4 | 32.95 | 31.4 | 31.4 | 31.4 | -1.2 (-3.68%) | 29,371 |
7 Oct 2008 | INR | 30.75 | 33.6 | 30.75 | 32.6 | 32.6 | +0.25 (+0.77%) | 36,544 |
6 Oct 2008 | INR | 33.8 | 33.8 | 32.35 | 32.35 | 32.35 | -1.65 (-4.85%) | 33,428 |