Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2008 | INR | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 1,200 |
29 Sep 2008 | INR | 4.8 | 5 | 4.8 | 5 | 5 | -0.41 (-7.58%) | 1,800 |
26 Sep 2008 | INR | 5.18 | 5.43 | 4.93 | 5.41 | 5.41 | +0.23 (+4.44%) | 5,800 |
25 Sep 2008 | INR | 5.22 | 5.22 | 4.74 | 5.18 | 5.18 | +0.2 (+4.02%) | 6,600 |
24 Sep 2008 | INR | 4.98 | 4.98 | 4.6 | 4.98 | 4.98 | +0.23 (+4.84%) | 300 |
23 Sep 2008 | INR | 4.6 | 4.75 | 4.6 | 4.75 | 4.75 | +0.22 (+4.86%) | 7,800 |
22 Sep 2008 | INR | 4.5 | 4.53 | 4.5 | 4.53 | 4.53 | -0.2 (-4.23%) | 4,900 |
19 Sep 2008 | INR | 4.97 | 4.97 | 4.65 | 4.73 | 4.73 | -0.01 (-0.21%) | 5,000 |
18 Sep 2008 | INR | 4.73 | 4.75 | 4.73 | 4.74 | 4.74 | -0.26 (-5.20%) | 10,700 |
17 Sep 2008 | INR | 4.82 | 5.1 | 4.81 | 5 | 5 | +0.01 (+0.20%) | 5,400 |
16 Sep 2008 | INR | 5 | 5 | 4.97 | 4.99 | 4.99 | +0.05 (+1.01%) | 7,100 |
15 Sep 2008 | INR | 4.77 | 5.23 | 4.77 | 4.94 | 4.94 | -0.01 (-0.20%) | 3,700 |
12 Sep 2008 | INR | 5.02 | 5.38 | 4.95 | 4.95 | 4.95 | -0.25 (-4.81%) | 6,500 |
11 Sep 2008 | INR | 5.25 | 5.64 | 5.2 | 5.2 | 5.2 | -0.47 (-8.29%) | 8,800 |
10 Sep 2008 | INR | 5.42 | 5.73 | 5.39 | 5.67 | 5.67 | 0.0 (0.0%) | 4,900 |
9 Sep 2008 | INR | 6.14 | 6.14 | 5.67 | 5.67 | 5.67 | -0.31 (-5.18%) | 3,900 |
8 Sep 2008 | INR | 5.58 | 5.99 | 5.58 | 5.98 | 5.98 | +0.16 (+2.75%) | 5,800 |
5 Sep 2008 | INR | 5.83 | 5.83 | 5.82 | 5.82 | 5.82 | +0.24 (+4.30%) | 200 |
4 Sep 2008 | INR | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.27 (-4.62%) | 100 |
2 Sep 2008 | INR | 5.87 | 5.87 | 5.45 | 5.85 | 5.85 | +0.12 (+2.09%) | 7,200 |
1 Sep 2008 | INR | 5.41 | 5.78 | 5.32 | 5.73 | 5.73 | +0.14 (+2.50%) | 10,700 |
29 Aug 2008 | INR | 5.5 | 5.59 | 5.35 | 5.59 | 5.59 | +0.28 (+5.27%) | 3,100 |
28 Aug 2008 | INR | 5.23 | 5.38 | 5.23 | 5.31 | 5.31 | -0.13 (-2.39%) | 5,500 |
27 Aug 2008 | INR | 5.37 | 5.88 | 5.37 | 5.44 | 5.44 | -0.21 (-3.72%) | 7,300 |
26 Aug 2008 | INR | 5.56 | 5.71 | 5.55 | 5.65 | 5.65 | -0.19 (-3.25%) | 6,600 |
25 Aug 2008 | INR | 6.1 | 6.1 | 5.84 | 5.84 | 5.84 | -0.02 (-0.34%) | 1,900 |
22 Aug 2008 | INR | 5.91 | 5.91 | 5.86 | 5.86 | 5.86 | -0.25 (-4.09%) | 3,100 |
21 Aug 2008 | INR | 5.99 | 6.42 | 5.99 | 6.11 | 6.11 | -0.19 (-3.02%) | 1,700 |
20 Aug 2008 | INR | 6.79 | 6.79 | 6.3 | 6.3 | 6.3 | -0.19 (-2.93%) | 8,600 |
19 Aug 2008 | INR | 6.15 | 6.74 | 6.15 | 6.49 | 6.49 | +0.05 (+0.78%) | 3,000 |