Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2008 | INR | 3.65 | 3.89 | 3.51 | 3.73 | 3.73 | -0.15 (-3.87%) | 4,603 |
12 Sep 2008 | INR | 3.73 | 3.93 | 3.73 | 3.88 | 3.88 | -0.19 (-4.67%) | 3,413 |
11 Sep 2008 | INR | 3.97 | 4.07 | 3.87 | 4.07 | 4.07 | +0.1 (+2.52%) | 2,804 |
10 Sep 2008 | INR | 4 | 4.1 | 3.83 | 3.97 | 3.97 | +0.07 (+1.79%) | 6,405 |
9 Sep 2008 | INR | 3.78 | 4 | 3.78 | 3.9 | 3.9 | +0.06 (+1.56%) | 5,585 |
8 Sep 2008 | INR | 4 | 4 | 3.83 | 3.84 | 3.84 | -0.12 (-3.03%) | 1,630 |
5 Sep 2008 | INR | 3.71 | 3.97 | 3.71 | 3.96 | 3.96 | +0.06 (+1.54%) | 2,606 |
4 Sep 2008 | INR | 3.91 | 3.91 | 3.75 | 3.9 | 3.9 | +0.15 (+4%) | 52 |
2 Sep 2008 | INR | 3.99 | 3.99 | 3.71 | 3.75 | 3.75 | +0.01 (+0.27%) | 5,249 |
1 Sep 2008 | INR | 3.9 | 3.9 | 3.72 | 3.74 | 3.74 | -0.17 (-4.35%) | 907 |
29 Aug 2008 | INR | 3.95 | 3.95 | 3.72 | 3.91 | 3.91 | +0.12 (+3.17%) | 4,964 |
28 Aug 2008 | INR | 3.92 | 3.92 | 3.71 | 3.79 | 3.79 | -0.04 (-1.04%) | 1,401 |
27 Aug 2008 | INR | 4 | 4.05 | 3.81 | 3.83 | 3.83 | -0.14 (-3.53%) | 10,032 |
26 Aug 2008 | INR | 3.78 | 4.05 | 3.76 | 3.97 | 3.97 | +0.07 (+1.79%) | 3,315 |
25 Aug 2008 | INR | 3.86 | 4.01 | 3.86 | 3.9 | 3.9 | -0.15 (-3.70%) | 3,005 |
22 Aug 2008 | INR | 3.71 | 4.05 | 3.71 | 4.05 | 4.05 | +0.19 (+4.92%) | 1,300 |
21 Aug 2008 | INR | 4.1 | 4.1 | 3.86 | 3.86 | 3.86 | +0.09 (+2.39%) | 1,367 |
20 Aug 2008 | INR | 4.05 | 4.08 | 3.77 | 3.77 | 3.77 | -0.13 (-3.33%) | 4,000 |
19 Aug 2008 | INR | 3.91 | 4 | 3.9 | 3.9 | 3.9 | -0.1 (-2.50%) | 7,978 |
18 Aug 2008 | INR | 4.1 | 4.15 | 3.9 | 4 | 4 | +0.01 (+0.25%) | 4,317 |
14 Aug 2008 | INR | 3.99 | 3.99 | 3.9 | 3.99 | 3.99 | -0.01 (-0.25%) | 5,700 |
13 Aug 2008 | INR | 4 | 4.12 | 3.85 | 4 | 4 | +0.06 (+1.52%) | 4,200 |
12 Aug 2008 | INR | 3.96 | 4 | 3.94 | 3.94 | 3.94 | -0.21 (-5.06%) | 8,081 |
11 Aug 2008 | INR | 3.9 | 4.15 | 3.89 | 4.15 | 4.15 | +0.15 (+3.75%) | 3,350 |
8 Aug 2008 | INR | 3.88 | 4.05 | 3.88 | 4 | 4 | 0.0 (0.0%) | 6,003 |
7 Aug 2008 | INR | 3.92 | 4.1 | 3.9 | 4 | 4 | +0.06 (+1.52%) | 13,200 |
6 Aug 2008 | INR | 4.25 | 4.28 | 3.91 | 3.94 | 3.94 | -0.13 (-3.19%) | 10,516 |
5 Aug 2008 | INR | 3.95 | 4.25 | 3.95 | 4.07 | 4.07 | -0.08 (-1.93%) | 5,004 |
4 Aug 2008 | INR | 4.15 | 4.15 | 4 | 4.15 | 4.15 | +0.27 (+6.96%) | 5,501 |
1 Aug 2008 | INR | 3.99 | 4.02 | 3.73 | 3.88 | 3.88 | -0.07 (-1.77%) | 4,568 |