Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2008 | INR | 20.25 | 21.5 | 20.2 | 20.5 | 20.5 | -0.5 (-2.38%) | 52,375 |
25 Sep 2008 | INR | 20.6 | 21.5 | 20.6 | 21 | 21 | -0.65 (-3.00%) | 52,550 |
24 Sep 2008 | INR | 20.3 | 21.65 | 20.3 | 21.65 | 21.65 | +0.75 (+3.59%) | 20,125 |
23 Sep 2008 | INR | 21.8 | 21.8 | 20.9 | 20.9 | 20.9 | -0.1 (-0.48%) | 22,700 |
22 Sep 2008 | INR | 21.25 | 21.6 | 20.3 | 21 | 21 | +0.4 (+1.94%) | 24,100 |
19 Sep 2008 | INR | 20.25 | 20.9 | 19.7 | 20.6 | 20.6 | +0.65 (+3.26%) | 31,225 |
18 Sep 2008 | INR | 19.9 | 20.55 | 19.9 | 19.95 | 19.95 | -0.45 (-2.21%) | 65,330 |
17 Sep 2008 | INR | 20.15 | 21.95 | 20.15 | 20.4 | 20.4 | -0.55 (-2.63%) | 35,870 |
16 Sep 2008 | INR | 19.4 | 20.95 | 19.4 | 20.95 | 20.95 | +0.7 (+3.46%) | 26,400 |
15 Sep 2008 | INR | 20.3 | 21.85 | 20.25 | 20.25 | 20.25 | -1 (-4.71%) | 21,025 |
12 Sep 2008 | INR | 22.1 | 22.5 | 21.25 | 21.25 | 21.25 | -1 (-4.49%) | 71,300 |
11 Sep 2008 | INR | 22.2 | 23 | 21.8 | 22.25 | 22.25 | -0.35 (-1.55%) | 25,510 |
10 Sep 2008 | INR | 23.25 | 23.7 | 22.6 | 22.6 | 22.6 | -0.95 (-4.03%) | 14,250 |
9 Sep 2008 | INR | 24.05 | 24.05 | 23.35 | 23.55 | 23.55 | -0.15 (-0.63%) | 4,865 |
8 Sep 2008 | INR | 23.1 | 24.5 | 23.1 | 23.7 | 23.7 | 0.0 (0.0%) | 27,590 |
5 Sep 2008 | INR | 22.45 | 23.7 | 22.45 | 23.7 | 23.7 | +0.9 (+3.95%) | 26,260 |
4 Sep 2008 | INR | 23 | 23 | 22.65 | 22.8 | 22.8 | +0.05 (+0.22%) | 2,050 |
3 Sep 2008 | INR | 0 | 0 | 0 | 22.75 | 22.75 | 0.0 (0.0%) | 0 |
2 Sep 2008 | INR | 23 | 23.45 | 22.65 | 22.75 | 22.75 | -0.35 (-1.52%) | 13,530 |
1 Sep 2008 | INR | 22.25 | 23.1 | 22.25 | 23.1 | 23.1 | +0.15 (+0.65%) | 12,160 |
29 Aug 2008 | INR | 22.25 | 23.6 | 22.25 | 22.95 | 22.95 | +0.45 (+2%) | 36,455 |
28 Aug 2008 | INR | 22.1 | 23 | 22.1 | 22.5 | 22.5 | -0.55 (-2.39%) | 12,555 |
27 Aug 2008 | INR | 22.7 | 23.45 | 22.05 | 23.05 | 23.05 | -0.1 (-0.43%) | 20,920 |
26 Aug 2008 | INR | 22.55 | 23.15 | 22.5 | 23.15 | 23.15 | +0.1 (+0.43%) | 12,280 |
25 Aug 2008 | INR | 24 | 24 | 23 | 23.05 | 23.05 | -0.9 (-3.76%) | 15,870 |
22 Aug 2008 | INR | 24.1 | 24.3 | 23.05 | 23.95 | 23.95 | -0.1 (-0.42%) | 43,445 |
21 Aug 2008 | INR | 25 | 25.25 | 24.05 | 24.05 | 24.05 | -0.95 (-3.80%) | 74,250 |
20 Aug 2008 | INR | 25.4 | 25.5 | 24.45 | 25 | 25 | -0.1 (-0.40%) | 35,295 |
19 Aug 2008 | INR | 24.9 | 25.2 | 24 | 25.1 | 25.1 | +0.3 (+1.21%) | 70,400 |
18 Aug 2008 | INR | 24.5 | 25.3 | 24.5 | 24.8 | 24.8 | +0.3 (+1.22%) | 77,120 |