Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2008 | INR | 6.4 | 6.7 | 6 | 6.05 | 6.05 | -0.83 (-12.06%) | 5,304 |
18 Nov 2008 | INR | 6 | 6.89 | 6 | 6.88 | 6.88 | +0.48 (+7.50%) | 2,225 |
17 Nov 2008 | INR | 7 | 7 | 6.13 | 6.4 | 6.4 | -0.19 (-2.88%) | 1,952 |
14 Nov 2008 | INR | 6.35 | 7.49 | 6.35 | 6.59 | 6.59 | -0.5 (-7.05%) | 1,363 |
12 Nov 2008 | INR | 7.14 | 7.14 | 6.56 | 7.09 | 7.09 | +0.18 (+2.60%) | 7,603 |
11 Nov 2008 | INR | 6 | 7.4 | 6 | 6.91 | 6.91 | -0.34 (-4.69%) | 9,251 |
10 Nov 2008 | INR | 7.5 | 7.5 | 7.02 | 7.25 | 7.25 | -0.35 (-4.61%) | 2,920 |
7 Nov 2008 | INR | 7.25 | 7.6 | 6.6 | 7.6 | 7.6 | +1.17 (+18.20%) | 4,425 |
6 Nov 2008 | INR | 6.35 | 7 | 6.35 | 6.43 | 6.43 | -0.57 (-8.14%) | 417 |
5 Nov 2008 | INR | 6.6 | 7.37 | 6.59 | 7 | 7 | +0.34 (+5.11%) | 5,400 |
4 Nov 2008 | INR | 7 | 7 | 6.52 | 6.66 | 6.66 | -0.34 (-4.86%) | 4,693 |
3 Nov 2008 | INR | 6.55 | 7.1 | 6.25 | 7 | 7 | +0.84 (+13.64%) | 10,428 |
31 Oct 2008 | INR | 6.5 | 6.65 | 6.15 | 6.16 | 6.16 | +0.11 (+1.82%) | 4,150 |
29 Oct 2008 | INR | 6.9 | 6.9 | 6.05 | 6.05 | 6.05 | +0.14 (+2.37%) | 3,960 |
28 Oct 2008 | INR | 5.51 | 6.77 | 5.51 | 5.91 | 5.91 | -0.32 (-5.14%) | 1,526 |
27 Oct 2008 | INR | 5.8 | 6.3 | 5.61 | 6.23 | 6.23 | +0.23 (+3.83%) | 6,204 |
24 Oct 2008 | INR | 6.5 | 7.1 | 6 | 6 | 6 | -1 (-14.29%) | 9,076 |
23 Oct 2008 | INR | 7.24 | 7.35 | 6.65 | 7 | 7 | -0.3 (-4.11%) | 30,498 |
22 Oct 2008 | INR | 7.47 | 7.6 | 7.01 | 7.3 | 7.3 | -0.07 (-0.95%) | 7,352 |
21 Oct 2008 | INR | 7.25 | 7.4 | 6.52 | 7.37 | 7.37 | +0.37 (+5.29%) | 6,021 |
20 Oct 2008 | INR | 7.5 | 7.5 | 6.71 | 7 | 7 | -0.44 (-5.91%) | 12,431 |
17 Oct 2008 | INR | 7.5 | 7.5 | 6.31 | 7.44 | 7.44 | +0.29 (+4.06%) | 11,096 |
16 Oct 2008 | INR | 6.16 | 7.75 | 6.16 | 7.15 | 7.15 | +0.3 (+4.38%) | 4,949 |
15 Oct 2008 | INR | 7 | 7.12 | 6.3 | 6.85 | 6.85 | -0.26 (-3.66%) | 3,605 |
14 Oct 2008 | INR | 8 | 8 | 7.11 | 7.11 | 7.11 | -0.14 (-1.93%) | 9,823 |
13 Oct 2008 | INR | 5.52 | 7.44 | 5.52 | 7.25 | 7.25 | +1.05 (+16.94%) | 9,448 |
10 Oct 2008 | INR | 6.61 | 7.58 | 6.01 | 6.2 | 6.2 | -1.55 (-20%) | 17,736 |
8 Oct 2008 | INR | 6.8 | 7.75 | 6.33 | 7.75 | 7.75 | +0.5 (+6.90%) | 13,246 |
7 Oct 2008 | INR | 6.15 | 7.9 | 6.15 | 7.25 | 7.25 | -0.1 (-1.36%) | 8,343 |
6 Oct 2008 | INR | 7.56 | 8.25 | 7.31 | 7.35 | 7.35 | -1.05 (-12.50%) | 10,221 |