Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2008 | INR | 11 | 11 | 10.42 | 10.8 | 10.8 | -0.16 (-1.46%) | 33,094 |
30 Sep 2008 | INR | 10.96 | 11.2 | 10.96 | 10.96 | 10.96 | -0.65 (-5.60%) | 14,680 |
29 Sep 2008 | INR | 12.4 | 12.4 | 11.51 | 11.61 | 11.61 | -0.44 (-3.65%) | 8,000 |
26 Sep 2008 | INR | 12.35 | 12.5 | 11.7 | 12.05 | 12.05 | -0.3 (-2.43%) | 12,275 |
25 Sep 2008 | INR | 12.7 | 12.7 | 11.81 | 12.35 | 12.35 | +0.05 (+0.41%) | 10,898 |
24 Sep 2008 | INR | 11.96 | 12.3 | 11.96 | 12.3 | 12.3 | -0.05 (-0.40%) | 6,705 |
23 Sep 2008 | INR | 11.75 | 12.35 | 11.65 | 12.35 | 12.35 | +0.4 (+3.35%) | 29,370 |
22 Sep 2008 | INR | 12.1 | 12.29 | 11.78 | 11.95 | 11.95 | -0.01 (-0.08%) | 19,158 |
19 Sep 2008 | INR | 12.2 | 12.2 | 11.61 | 11.96 | 11.96 | +0.23 (+1.96%) | 18,867 |
18 Sep 2008 | INR | 11.9 | 11.95 | 11.3 | 11.73 | 11.73 | -0.17 (-1.43%) | 18,410 |
17 Sep 2008 | INR | 12.05 | 12.06 | 11.45 | 11.9 | 11.9 | -0.15 (-1.24%) | 22,298 |
16 Sep 2008 | INR | 11.6 | 12.6 | 11.53 | 12.05 | 12.05 | -0.08 (-0.66%) | 18,782 |
15 Sep 2008 | INR | 12.13 | 12.25 | 12.13 | 12.13 | 12.13 | -0.57 (-4.49%) | 10,735 |
12 Sep 2008 | INR | 12.75 | 13.15 | 12.7 | 12.7 | 12.7 | -0.01 (-0.08%) | 7,400 |
11 Sep 2008 | INR | 12.8 | 13.25 | 12.7 | 12.71 | 12.71 | -0.14 (-1.09%) | 5,650 |
10 Sep 2008 | INR | 13.35 | 13.35 | 12.8 | 12.85 | 12.85 | -0.01 (-0.08%) | 6,120 |
9 Sep 2008 | INR | 13.29 | 13.4 | 12.85 | 12.86 | 12.86 | -0.44 (-3.31%) | 8,545 |
8 Sep 2008 | INR | 12.55 | 13.7 | 12.55 | 13.3 | 13.3 | +0.13 (+0.99%) | 20,342 |
5 Sep 2008 | INR | 12.6 | 13.25 | 12.6 | 13.17 | 13.17 | +0.27 (+2.09%) | 11,179 |
4 Sep 2008 | INR | 12.9 | 13.29 | 12.85 | 12.9 | 12.9 | -0.3 (-2.27%) | 3,031 |
2 Sep 2008 | INR | 13.6 | 13.76 | 12.71 | 13.2 | 13.2 | +0.05 (+0.38%) | 31,910 |
1 Sep 2008 | INR | 12.4 | 13.2 | 12.4 | 13.15 | 13.15 | +0.18 (+1.39%) | 10,976 |
29 Aug 2008 | INR | 13.5 | 13.5 | 12.9 | 12.97 | 12.97 | +0.11 (+0.86%) | 15,947 |
28 Aug 2008 | INR | 13.42 | 13.42 | 12.6 | 12.86 | 12.86 | -0.34 (-2.58%) | 11,800 |
27 Aug 2008 | INR | 13.39 | 13.5 | 13 | 13.2 | 13.2 | +0.1 (+0.76%) | 12,465 |
26 Aug 2008 | INR | 12.8 | 13.1 | 12.3 | 13.1 | 13.1 | +0.3 (+2.34%) | 10,830 |
25 Aug 2008 | INR | 12.1 | 12.88 | 12.1 | 12.8 | 12.8 | +0.28 (+2.24%) | 7,677 |
22 Aug 2008 | INR | 12.5 | 12.99 | 12.5 | 12.52 | 12.52 | -0.48 (-3.69%) | 6,726 |
21 Aug 2008 | INR | 12.95 | 13.15 | 12.8 | 13 | 13 | -0.01 (-0.08%) | 5,475 |
20 Aug 2008 | INR | 12.62 | 13.34 | 12.6 | 13.01 | 13.01 | -0.18 (-1.36%) | 8,921 |