Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2008 | INR | 10.57 | 11.65 | 10.57 | 11.4 | 11.4 | +0.35 (+3.17%) | 32,875 |
6 Nov 2008 | INR | 11.03 | 11.79 | 11.03 | 11.05 | 11.05 | -0.45 (-3.91%) | 7,035 |
5 Nov 2008 | INR | 12 | 12 | 11.5 | 11.5 | 11.5 | +0.07 (+0.61%) | 13,390 |
4 Nov 2008 | INR | 11 | 11.43 | 11 | 11.43 | 11.43 | +0.83 (+7.83%) | 15,125 |
3 Nov 2008 | INR | 10.99 | 11.4 | 10.6 | 10.6 | 10.6 | -0.15 (-1.40%) | 24,285 |
31 Oct 2008 | INR | 11.1 | 11.4 | 10.7 | 10.75 | 10.75 | -0.5 (-4.44%) | 14,885 |
30 Oct 2008 | INR | 0 | 0 | 0 | 11.25 | 11.25 | 0.0 (0.0%) | 0 |
29 Oct 2008 | INR | 11.25 | 12 | 11.25 | 11.25 | 11.25 | -0.45 (-3.85%) | 5,000 |
28 Oct 2008 | INR | 11.7 | 11.7 | 11.7 | 11.7 | 11.7 | +0.45 (+4%) | 1,250 |
27 Oct 2008 | INR | 11.3 | 11.3 | 11.25 | 11.25 | 11.25 | -0.55 (-4.66%) | 2,500 |
24 Oct 2008 | INR | 11.8 | 11.8 | 11.8 | 11.8 | 11.8 | -0.6 (-4.84%) | 4,900 |
23 Oct 2008 | INR | 12.4 | 12.8 | 12.4 | 12.4 | 12.4 | -0.65 (-4.98%) | 6,825 |
22 Oct 2008 | INR | 13.15 | 13.5 | 13 | 13.05 | 13.05 | -0.35 (-2.61%) | 5,625 |
21 Oct 2008 | INR | 13 | 13.4 | 12.75 | 13.4 | 13.4 | +0.55 (+4.28%) | 13,660 |
20 Oct 2008 | INR | 13.45 | 14 | 12.75 | 12.85 | 12.85 | -0.55 (-4.10%) | 20,925 |
17 Oct 2008 | INR | 14 | 14.25 | 13.05 | 13.4 | 13.4 | -0.25 (-1.83%) | 12,640 |
16 Oct 2008 | INR | 13.65 | 13.7 | 13.65 | 13.65 | 13.65 | -0.7 (-4.88%) | 11,400 |
15 Oct 2008 | INR | 15.5 | 15.5 | 14.35 | 14.35 | 14.35 | -0.75 (-4.97%) | 6,205 |
14 Oct 2008 | INR | 16.1 | 16.1 | 14.6 | 15.1 | 15.1 | -0.25 (-1.63%) | 23,495 |
13 Oct 2008 | INR | 15.35 | 16.15 | 15.35 | 15.35 | 15.35 | -0.8 (-4.95%) | 29,885 |
10 Oct 2008 | INR | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.8 (-4.72%) | 125 |
9 Oct 2008 | INR | 0 | 0 | 0 | 16.95 | 16.95 | 0.0 (0.0%) | 0 |
8 Oct 2008 | INR | 16.25 | 16.95 | 16.25 | 16.95 | 16.95 | -0.15 (-0.88%) | 3,050 |
7 Oct 2008 | INR | 17.15 | 17.7 | 17.1 | 17.1 | 17.1 | -0.85 (-4.74%) | 9,975 |
6 Oct 2008 | INR | 19 | 19 | 17.95 | 17.95 | 17.95 | -1.05 (-5.53%) | 10,230 |
3 Oct 2008 | INR | 18.05 | 19 | 17.95 | 19 | 19 | +0.15 (+0.80%) | 94,350 |
2 Oct 2008 | INR | 0 | 0 | 0 | 18.85 | 18.85 | 0.0 (0.0%) | 0 |
1 Oct 2008 | INR | 18.6 | 19.15 | 18.1 | 18.85 | 18.85 | +0.05 (+0.27%) | 14,420 |
30 Sep 2008 | INR | 18.75 | 19.4 | 18.7 | 18.8 | 18.8 | -1 (-5.05%) | 16,390 |
29 Sep 2008 | INR | 19.85 | 21 | 19.55 | 19.8 | 19.8 | -0.7 (-3.41%) | 62,880 |