Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2008 | INR | 7.51 | 7.95 | 7 | 7.6 | 7.6 | -0.37 (-4.64%) | 2,830 |
28 Aug 2008 | INR | 7.2 | 8 | 7.2 | 7.97 | 7.97 | -0.03 (-0.38%) | 20,569 |
26 Aug 2008 | INR | 8 | 8 | 8 | 8 | 8 | +0.3 (+3.90%) | 250 |
25 Aug 2008 | INR | 8 | 8 | 7.65 | 7.7 | 7.7 | -0.52 (-6.33%) | 990 |
22 Aug 2008 | INR | 7.75 | 8.22 | 7.03 | 8.22 | 8.22 | +0.01 (+0.12%) | 4,900 |
21 Aug 2008 | INR | 8.36 | 8.36 | 8.21 | 8.21 | 8.21 | -0.29 (-3.41%) | 373 |
20 Aug 2008 | INR | 8.3 | 9 | 8.3 | 8.5 | 8.5 | -0.54 (-5.97%) | 2,839 |
19 Aug 2008 | INR | 8.29 | 9.04 | 8.29 | 9.04 | 9.04 | -0.26 (-2.80%) | 4,526 |
14 Aug 2008 | INR | 8.52 | 9.3 | 8.52 | 9.3 | 9.3 | +0.64 (+7.39%) | 1,000 |
13 Aug 2008 | INR | 9 | 9.68 | 8.66 | 8.66 | 8.66 | -0.69 (-7.38%) | 698 |
12 Aug 2008 | INR | 9.4 | 9.4 | 8.6 | 9.35 | 9.35 | +0.35 (+3.89%) | 13 |
11 Aug 2008 | INR | 8.9 | 9 | 8.9 | 9 | 9 | -0.25 (-2.70%) | 2,300 |
8 Aug 2008 | INR | 9 | 9.31 | 8.52 | 9.25 | 9.25 | +0.45 (+5.11%) | 5,200 |
7 Aug 2008 | INR | 9.6 | 9.6 | 8.61 | 8.8 | 8.8 | +0.07 (+0.80%) | 5,610 |
6 Aug 2008 | INR | 8.6 | 9.5 | 8.6 | 8.73 | 8.73 | -0.62 (-6.63%) | 5,407 |
5 Aug 2008 | INR | 8.71 | 9.35 | 8.65 | 9.35 | 9.35 | -0.22 (-2.30%) | 9,725 |
4 Aug 2008 | INR | 8.99 | 9.7 | 8.4 | 9.57 | 9.57 | +0.57 (+6.33%) | 5,575 |
1 Aug 2008 | INR | 9 | 9 | 9 | 9 | 9 | 0.0 (0.0%) | 400 |
31 Jul 2008 | INR | 9.5 | 9.5 | 9 | 9 | 9 | +0.5 (+5.88%) | 1,150 |
30 Jul 2008 | INR | 7.9 | 8.5 | 7.9 | 8.5 | 8.5 | +0.03 (+0.35%) | 611 |
29 Jul 2008 | INR | 6.88 | 8.47 | 6.88 | 8.47 | 8.47 | +0.97 (+12.93%) | 12,550 |
28 Jul 2008 | INR | 7.22 | 7.51 | 7.22 | 7.5 | 7.5 | -0.1 (-1.32%) | 315 |
24 Jul 2008 | INR | 7.42 | 8.95 | 7.42 | 7.6 | 7.6 | -1.29 (-14.51%) | 7,109 |
23 Jul 2008 | INR | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -0.29 (-3.16%) | 325 |
22 Jul 2008 | INR | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | +0.41 (+4.68%) | 1,000 |
21 Jul 2008 | INR | 7.43 | 8.77 | 7.43 | 8.77 | 8.77 | -0.03 (-0.34%) | 1,200 |
18 Jul 2008 | INR | 7.2 | 8.8 | 7.2 | 8.8 | 8.8 | +0.7 (+8.64%) | 20,000 |
16 Jul 2008 | INR | 6.87 | 8.1 | 6.87 | 8.1 | 8.1 | +0.48 (+6.30%) | 700 |
15 Jul 2008 | INR | 8.84 | 8.84 | 7.62 | 7.62 | 7.62 | +0.22 (+2.97%) | 400 |
14 Jul 2008 | INR | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | -1.6 (-17.78%) | 100 |