Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2008 | INR | 18 | 18 | 17.05 | 17.05 | 17.05 | -0.7 (-3.94%) | 3,063 |
17 Nov 2008 | INR | 19 | 19 | 17.75 | 17.75 | 17.75 | -0.9 (-4.83%) | 4,034 |
14 Nov 2008 | INR | 19.35 | 19.45 | 18.6 | 18.65 | 18.65 | -0.85 (-4.36%) | 5,089 |
12 Nov 2008 | INR | 21 | 21 | 19.5 | 19.5 | 19.5 | -1 (-4.88%) | 5,572 |
11 Nov 2008 | INR | 22.6 | 22.6 | 20.5 | 20.5 | 20.5 | -1.15 (-5.31%) | 10,618 |
10 Nov 2008 | INR | 21 | 21.65 | 20.75 | 21.65 | 21.65 | +0.65 (+3.10%) | 7,213 |
7 Nov 2008 | INR | 21.15 | 21.15 | 20.15 | 21 | 21 | -0.15 (-0.71%) | 1,856 |
6 Nov 2008 | INR | 20.85 | 21.4 | 20.7 | 21.15 | 21.15 | -1.05 (-4.73%) | 3,558 |
5 Nov 2008 | INR | 23.8 | 23.8 | 20.55 | 22.2 | 22.2 | -0.15 (-0.67%) | 19,957 |
4 Nov 2008 | INR | 21.5 | 22.85 | 21.5 | 22.35 | 22.35 | +1.25 (+5.92%) | 11,545 |
3 Nov 2008 | INR | 21.65 | 21.65 | 20.5 | 21.1 | 21.1 | +1.2 (+6.03%) | 15,224 |
31 Oct 2008 | INR | 21.6 | 21.6 | 19.35 | 19.9 | 19.9 | -0.15 (-0.75%) | 7,804 |
29 Oct 2008 | INR | 20.25 | 20.5 | 19.7 | 20.05 | 20.05 | +1.3 (+6.93%) | 1,472 |
28 Oct 2008 | INR | 18.75 | 18.8 | 18.75 | 18.75 | 18.75 | +1.65 (+9.65%) | 484 |
27 Oct 2008 | INR | 18.25 | 18.25 | 17.1 | 17.1 | 17.1 | -1.85 (-9.76%) | 7,810 |
24 Oct 2008 | INR | 21.5 | 21.5 | 18.95 | 18.95 | 18.95 | -2.3 (-10.82%) | 15,267 |
23 Oct 2008 | INR | 21 | 21.6 | 19.8 | 21.25 | 21.25 | +0.2 (+0.95%) | 7,941 |
22 Oct 2008 | INR | 22 | 22 | 20.5 | 21.05 | 21.05 | -1.35 (-6.03%) | 6,221 |
21 Oct 2008 | INR | 23 | 23.75 | 21.85 | 22.4 | 22.4 | -0.2 (-0.88%) | 8,560 |
20 Oct 2008 | INR | 22.5 | 23.05 | 21 | 22.6 | 22.6 | +0.25 (+1.12%) | 12,776 |
17 Oct 2008 | INR | 24.35 | 26.5 | 22.15 | 22.35 | 22.35 | -2.25 (-9.15%) | 24,360 |
16 Oct 2008 | INR | 24 | 25.15 | 23.6 | 24.6 | 24.6 | -1.25 (-4.84%) | 26,369 |
15 Oct 2008 | INR | 23.3 | 26.5 | 23.3 | 25.85 | 25.85 | +0.2 (+0.78%) | 34,882 |
14 Oct 2008 | INR | 25.65 | 25.65 | 25.4 | 25.65 | 25.65 | +2.3 (+9.85%) | 25,198 |
13 Oct 2008 | INR | 21.5 | 23.35 | 21.4 | 23.35 | 23.35 | +2.1 (+9.88%) | 13,026 |
10 Oct 2008 | INR | 20.3 | 23 | 19.95 | 21.25 | 21.25 | -3.1 (-12.73%) | 15,785 |
8 Oct 2008 | INR | 24.2 | 24.7 | 22.5 | 24.35 | 24.35 | -2.55 (-9.48%) | 41,609 |
7 Oct 2008 | INR | 29.1 | 30.5 | 26.05 | 26.9 | 26.9 | -2.1 (-7.24%) | 37,980 |
6 Oct 2008 | INR | 34 | 34 | 28.25 | 29 | 29 | -5.15 (-15.08%) | 46,980 |
3 Oct 2008 | INR | 35.15 | 35.65 | 34.15 | 34.15 | 34.15 | -1.15 (-3.26%) | 5,610 |