Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2008 | INR | 16.95 | 16.95 | 15.95 | 16.3 | 16.3 | -0.45 (-2.69%) | 17,844 |
18 Nov 2008 | INR | 17.4 | 17.5 | 16.5 | 16.75 | 16.75 | -0.35 (-2.05%) | 19,579 |
17 Nov 2008 | INR | 17.25 | 17.55 | 17 | 17.1 | 17.1 | 0.0 (0.0%) | 11,980 |
14 Nov 2008 | INR | 18 | 18 | 17.1 | 17.1 | 17.1 | -0.2 (-1.16%) | 18,036 |
12 Nov 2008 | INR | 17.35 | 17.7 | 17.3 | 17.3 | 17.3 | -0.1 (-0.57%) | 13,378 |
11 Nov 2008 | INR | 17.7 | 18.3 | 17.25 | 17.4 | 17.4 | -0.35 (-1.97%) | 14,851 |
10 Nov 2008 | INR | 17.9 | 18.35 | 17.55 | 17.75 | 17.75 | -0.5 (-2.74%) | 20,341 |
7 Nov 2008 | INR | 18.9 | 18.9 | 18.25 | 18.25 | 18.25 | -0.95 (-4.95%) | 25,676 |
6 Nov 2008 | INR | 17.65 | 19.4 | 17.65 | 19.2 | 19.2 | +0.7 (+3.78%) | 57,341 |
5 Nov 2008 | INR | 18.5 | 18.6 | 17.85 | 18.5 | 18.5 | -0.2 (-1.07%) | 16,998 |
4 Nov 2008 | INR | 17.7 | 18.7 | 17.3 | 18.7 | 18.7 | +0.65 (+3.60%) | 25,053 |
3 Nov 2008 | INR | 18.5 | 18.5 | 17.6 | 18.05 | 18.05 | +0.35 (+1.98%) | 22,201 |
31 Oct 2008 | INR | 17.8 | 18.2 | 17.35 | 17.7 | 17.7 | -0.7 (-3.80%) | 76,174 |
29 Oct 2008 | INR | 19.4 | 19.4 | 17.7 | 18.4 | 18.4 | -0.2 (-1.08%) | 18,488 |
28 Oct 2008 | INR | 19.2 | 19.3 | 18.3 | 18.6 | 18.6 | +0.15 (+0.81%) | 11,868 |
27 Oct 2008 | INR | 18.5 | 19.65 | 18.45 | 18.45 | 18.45 | -0.95 (-4.90%) | 32,175 |
24 Oct 2008 | INR | 20.05 | 20.1 | 19.4 | 19.4 | 19.4 | -1.05 (-5.13%) | 53,015 |
23 Oct 2008 | INR | 20.6 | 20.6 | 19.5 | 20.45 | 20.45 | +0.8 (+4.07%) | 100,284 |
22 Oct 2008 | INR | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | +0.9 (+4.80%) | 6,256 |
21 Oct 2008 | INR | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | +0.85 (+4.75%) | 4,883 |
20 Oct 2008 | INR | 17.5 | 17.9 | 17.5 | 17.9 | 17.9 | +0.85 (+4.99%) | 10,077 |
17 Oct 2008 | INR | 16.5 | 17.05 | 16.05 | 17.05 | 17.05 | +0.8 (+4.92%) | 63,706 |
16 Oct 2008 | INR | 16.15 | 16.4 | 15.7 | 16.25 | 16.25 | -0.25 (-1.52%) | 143,475 |
15 Oct 2008 | INR | 17 | 17.3 | 16.5 | 16.5 | 16.5 | -0.85 (-4.90%) | 36,527 |
14 Oct 2008 | INR | 17.4 | 17.85 | 17.05 | 17.35 | 17.35 | +0.3 (+1.76%) | 24,487 |
13 Oct 2008 | INR | 16.05 | 17.05 | 16.05 | 17.05 | 17.05 | +0.8 (+4.92%) | 20,445 |
10 Oct 2008 | INR | 16.3 | 16.8 | 16.2 | 16.25 | 16.25 | -1 (-5.80%) | 52,435 |
8 Oct 2008 | INR | 17.1 | 18.2 | 16.8 | 17.25 | 17.25 | -0.3 (-1.71%) | 53,953 |
7 Oct 2008 | INR | 18.5 | 18.75 | 17.55 | 17.55 | 17.55 | -0.75 (-4.10%) | 44,079 |
6 Oct 2008 | INR | 18.7 | 18.9 | 18.25 | 18.3 | 18.3 | -0.45 (-2.40%) | 59,423 |