Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2008 | INR | 23.7 | 23.95 | 22.5 | 23.15 | 231.5 | -0.2 (-0.86%) | 49,118 |
23 Dec 2008 | INR | 27.8 | 27.8 | 22.65 | 23.35 | 233.5 | -0.7 (-2.91%) | 110,088 |
22 Dec 2008 | INR | 21.8 | 25.2 | 21.7 | 24.05 | 240.5 | +2.95 (+13.98%) | 350,520 |
19 Dec 2008 | INR | 20.5 | 21.85 | 20.5 | 21.1 | 211 | +0.1 (+0.48%) | 37,032 |
18 Dec 2008 | INR | 20.15 | 21.4 | 19.8 | 21 | 210 | +0.65 (+3.19%) | 43,235 |
17 Dec 2008 | INR | 25.5 | 25.5 | 20.05 | 20.35 | 203.5 | -0.9 (-4.24%) | 136,111 |
16 Dec 2008 | INR | 19.65 | 22.9 | 19.65 | 21.25 | 212.5 | +2.1 (+10.97%) | 154,531 |
15 Dec 2008 | INR | 17.9 | 20.3 | 17.65 | 19.15 | 191.5 | +1.65 (+9.43%) | 128,447 |
12 Dec 2008 | INR | 16.1 | 17.8 | 16.1 | 17.5 | 175 | +1.1 (+6.71%) | 54,385 |
11 Dec 2008 | INR | 17.25 | 17.5 | 16.1 | 16.4 | 164 | -0.1 (-0.61%) | 33,946 |
10 Dec 2008 | INR | 16.6 | 17 | 16 | 16.5 | 165 | +0.45 (+2.80%) | 59,093 |
8 Dec 2008 | INR | 16.85 | 17.55 | 16.05 | 16.05 | 160.5 | -0.7 (-4.18%) | 22,924 |
5 Dec 2008 | INR | 16.9 | 18.5 | 15.65 | 16.75 | 167.5 | -0.5 (-2.90%) | 31,396 |
4 Dec 2008 | INR | 16.75 | 18.45 | 16.5 | 17.25 | 172.5 | +0.7 (+4.23%) | 20,093 |
3 Dec 2008 | INR | 16.6 | 17.2 | 16.1 | 16.55 | 165.5 | +0.5 (+3.12%) | 6,938 |
2 Dec 2008 | INR | 17.05 | 17.85 | 15.9 | 16.05 | 160.5 | -1.6 (-9.07%) | 43,467 |
1 Dec 2008 | INR | 18.1 | 18.75 | 17.55 | 17.65 | 176.5 | -0.35 (-1.94%) | 7,125 |
28 Nov 2008 | INR | 17.5 | 18.25 | 17.4 | 18 | 180 | +0.1 (+0.56%) | 8,883 |
26 Nov 2008 | INR | 17.85 | 18.4 | 17.6 | 17.9 | 179 | -0.1 (-0.56%) | 36,024 |
25 Nov 2008 | INR | 17.9 | 18.75 | 17.9 | 18 | 180 | +0.85 (+4.96%) | 23,154 |
24 Nov 2008 | INR | 18 | 18.7 | 17.15 | 17.15 | 171.5 | -0.7 (-3.92%) | 10,307 |
21 Nov 2008 | INR | 17.3 | 18.6 | 16.8 | 17.85 | 178.5 | -0.15 (-0.83%) | 12,167 |
20 Nov 2008 | INR | 18.5 | 18.5 | 16.65 | 18 | 180 | -0.15 (-0.83%) | 33,861 |
19 Nov 2008 | INR | 19.9 | 19.9 | 18 | 18.15 | 181.5 | -0.85 (-4.47%) | 21,951 |
18 Nov 2008 | INR | 19.35 | 19.4 | 18.5 | 19 | 190 | -0.75 (-3.80%) | 25,241 |
17 Nov 2008 | INR | 21 | 21 | 19.75 | 19.75 | 197.5 | -0.95 (-4.59%) | 21,412 |
14 Nov 2008 | INR | 21.2 | 22.55 | 19.95 | 20.7 | 207 | -0.75 (-3.50%) | 31,529 |
12 Nov 2008 | INR | 22.6 | 23.2 | 21.05 | 21.45 | 214.5 | -2.3 (-9.68%) | 34,449 |
11 Nov 2008 | INR | 24 | 24.75 | 23.1 | 23.75 | 237.5 | -0.6 (-2.46%) | 21,999 |
10 Nov 2008 | INR | 22.25 | 24.8 | 22.25 | 24.35 | 243.5 | +1.8 (+7.98%) | 30,722 |