Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2008 | INR | 27.1 | 27.8 | 25.25 | 26.5 | 26.5 | 0.0 (0.0%) | 2,213 |
12 Nov 2008 | INR | 26.5 | 26.5 | 24.6 | 26.5 | 26.5 | +1.25 (+4.95%) | 10,026 |
11 Nov 2008 | INR | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | +1.2 (+4.99%) | 3,227 |
10 Nov 2008 | INR | 23.85 | 24.05 | 23.85 | 24.05 | 24.05 | -0.35 (-1.43%) | 7,840 |
7 Nov 2008 | INR | 22.1 | 24.4 | 22.1 | 24.4 | 24.4 | +1.15 (+4.95%) | 8,140 |
6 Nov 2008 | INR | 23.25 | 24.4 | 23.25 | 23.25 | 23.25 | -1.2 (-4.91%) | 6,120 |
5 Nov 2008 | INR | 26.9 | 26.9 | 24.45 | 24.45 | 24.45 | -1.25 (-4.86%) | 3,619 |
4 Nov 2008 | INR | 25.1 | 27.3 | 25.1 | 25.7 | 25.7 | -0.3 (-1.15%) | 5,432 |
3 Nov 2008 | INR | 25.65 | 28.25 | 25.65 | 26 | 26 | -0.95 (-3.53%) | 9,922 |
31 Oct 2008 | INR | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -1.4 (-4.94%) | 2,541 |
29 Oct 2008 | INR | 28.55 | 30 | 28.35 | 28.35 | 28.35 | -1.45 (-4.87%) | 932 |
28 Oct 2008 | INR | 28.65 | 30 | 28 | 29.8 | 29.8 | +1.2 (+4.20%) | 500 |
27 Oct 2008 | INR | 30.1 | 30.1 | 28.6 | 28.6 | 28.6 | -1.5 (-4.98%) | 440 |
24 Oct 2008 | INR | 30.1 | 30.1 | 30.1 | 30.1 | 30.1 | -1.55 (-4.90%) | 223 |
23 Oct 2008 | INR | 33.5 | 33.5 | 31.65 | 31.65 | 31.65 | -1.6 (-4.81%) | 2,244 |
22 Oct 2008 | INR | 34.95 | 36.5 | 33.25 | 33.25 | 33.25 | -1.7 (-4.86%) | 3,877 |
21 Oct 2008 | INR | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | +1.65 (+4.95%) | 893 |
20 Oct 2008 | INR | 33.3 | 33.3 | 33.3 | 33.3 | 33.3 | -1.75 (-4.99%) | 12,225 |
17 Oct 2008 | INR | 35.6 | 35.6 | 35.05 | 35.05 | 35.05 | -1.8 (-4.88%) | 175 |
16 Oct 2008 | INR | 34.75 | 38.35 | 34.75 | 36.85 | 36.85 | +0.3 (+0.82%) | 6,141 |
15 Oct 2008 | INR | 39.15 | 40.35 | 36.55 | 36.55 | 36.55 | -1.45 (-3.82%) | 1,419 |
14 Oct 2008 | INR | 39.65 | 39.65 | 38 | 38 | 38 | +0.2 (+0.53%) | 1,524 |
13 Oct 2008 | INR | 39.75 | 39.75 | 37.8 | 37.8 | 37.8 | -1.95 (-4.91%) | 1,155 |
10 Oct 2008 | INR | 38.9 | 40 | 38.8 | 39.75 | 39.75 | -1.05 (-2.57%) | 5,141 |
8 Oct 2008 | INR | 37 | 40.8 | 37 | 40.8 | 40.8 | +1.9 (+4.88%) | 8,534 |
7 Oct 2008 | INR | 38.95 | 38.95 | 38.9 | 38.9 | 38.9 | -2 (-4.89%) | 225 |
6 Oct 2008 | INR | 40.9 | 40.9 | 40.9 | 40.9 | 40.9 | -2.6 (-5.98%) | 150 |
3 Oct 2008 | INR | 42 | 44.95 | 41.85 | 43.5 | 43.5 | -0.5 (-1.14%) | 2,095 |
1 Oct 2008 | INR | 41 | 44 | 40.8 | 44 | 44 | +1.1 (+2.56%) | 423 |
30 Sep 2008 | INR | 39.2 | 43.1 | 39.2 | 42.9 | 42.9 | +1.65 (+4%) | 1,577 |