Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2008 | INR | 19.75 | 19.75 | 18.75 | 18.75 | 18.75 | -1 (-5.06%) | 66,778 |
1 Oct 2008 | INR | 19.1 | 20.15 | 19.1 | 19.75 | 19.75 | +0.15 (+0.77%) | 11,413 |
30 Sep 2008 | INR | 19.05 | 20 | 18.85 | 19.6 | 19.6 | -0.2 (-1.01%) | 43,521 |
29 Sep 2008 | INR | 20.5 | 20.5 | 19.8 | 19.8 | 19.8 | -1 (-4.81%) | 15,185 |
26 Sep 2008 | INR | 21.3 | 21.3 | 20.45 | 20.8 | 20.8 | -0.55 (-2.58%) | 16,860 |
25 Sep 2008 | INR | 21.8 | 21.8 | 20.9 | 21.35 | 21.35 | -0.35 (-1.61%) | 25,393 |
24 Sep 2008 | INR | 21.95 | 21.95 | 21.25 | 21.7 | 21.7 | +0.15 (+0.70%) | 17,667 |
23 Sep 2008 | INR | 22.1 | 22.25 | 21.5 | 21.55 | 21.55 | -0.8 (-3.58%) | 15,158 |
22 Sep 2008 | INR | 23.5 | 23.5 | 22 | 22.35 | 22.35 | -0.65 (-2.83%) | 39,944 |
19 Sep 2008 | INR | 23.5 | 24 | 22.4 | 23 | 23 | -0.5 (-2.13%) | 128,224 |
18 Sep 2008 | INR | 24 | 24 | 23.5 | 23.5 | 23.5 | -1 (-4.08%) | 5,718 |
17 Sep 2008 | INR | 25.35 | 26 | 24.4 | 24.5 | 24.5 | -0.8 (-3.16%) | 28,902 |
16 Sep 2008 | INR | 24.45 | 25.3 | 23.85 | 25.3 | 25.3 | -0.1 (-0.39%) | 29,625 |
15 Sep 2008 | INR | 25.1 | 25.6 | 25.05 | 25.4 | 25.4 | -1 (-3.79%) | 41,328 |
12 Sep 2008 | INR | 26.55 | 26.8 | 26 | 26.4 | 26.4 | -0.15 (-0.56%) | 45,634 |
11 Sep 2008 | INR | 26.9 | 27 | 26.15 | 26.55 | 26.55 | -0.35 (-1.30%) | 29,479 |
10 Sep 2008 | INR | 26.65 | 27.5 | 26.6 | 26.9 | 26.9 | -0.35 (-1.28%) | 38,911 |
9 Sep 2008 | INR | 25.35 | 27.5 | 25.35 | 27.25 | 27.25 | +0.75 (+2.83%) | 82,596 |
8 Sep 2008 | INR | 26.25 | 27.15 | 25.3 | 26.5 | 26.5 | +0.3 (+1.15%) | 122,537 |
5 Sep 2008 | INR | 27.7 | 27.7 | 26.2 | 26.2 | 26.2 | -1.3 (-4.73%) | 240,763 |
4 Sep 2008 | INR | 27.95 | 27.95 | 27.3 | 27.5 | 27.5 | -0.5 (-1.79%) | 39,404 |
2 Sep 2008 | INR | 28.9 | 29.4 | 27.65 | 28 | 28 | -0.15 (-0.53%) | 117,037 |
1 Sep 2008 | INR | 28.15 | 28.15 | 27.2 | 28.15 | 28.15 | +1.3 (+4.84%) | 213,596 |
29 Aug 2008 | INR | 25.9 | 26.85 | 25.85 | 26.85 | 26.85 | +1.25 (+4.88%) | 107,548 |
28 Aug 2008 | INR | 25.35 | 26.2 | 25.3 | 25.6 | 25.6 | -0.15 (-0.58%) | 29,896 |
27 Aug 2008 | INR | 26.05 | 26.4 | 25.4 | 25.75 | 25.75 | -0.45 (-1.72%) | 35,495 |
26 Aug 2008 | INR | 26.8 | 26.8 | 26 | 26.2 | 26.2 | -0.65 (-2.42%) | 233,322 |
25 Aug 2008 | INR | 27.5 | 27.9 | 26.85 | 26.85 | 26.85 | 0.0 (0.0%) | 94,898 |
22 Aug 2008 | INR | 26.2 | 26.85 | 26.1 | 26.85 | 26.85 | +1.25 (+4.88%) | 293,651 |
21 Aug 2008 | INR | 25.6 | 25.6 | 25.6 | 25.6 | 25.6 | +1.2 (+4.92%) | 149,704 |