Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2008 | INR | 54 | 55.4 | 52.15 | 54.3 | 5.43 | +2.15 (+4.12%) | 2,134 |
30 Sep 2008 | INR | 52 | 55.7 | 44.1 | 52.15 | 5.215 | -0.95 (-1.79%) | 4,932 |
29 Sep 2008 | INR | 57 | 57.5 | 52 | 53.1 | 5.31 | -0.75 (-1.39%) | 4,189 |
26 Sep 2008 | INR | 68.5 | 69.2 | 51.6 | 53.85 | 5.385 | -6.15 (-10.25%) | 11,320 |
25 Sep 2008 | INR | 60 | 61.85 | 58 | 60 | 6 | +1 (+1.69%) | 2,101 |
24 Sep 2008 | INR | 57 | 59.5 | 57 | 59 | 5.9 | +1.75 (+3.06%) | 3,261 |
23 Sep 2008 | INR | 55.95 | 57.75 | 55.05 | 57.25 | 5.725 | +2 (+3.62%) | 5,447 |
22 Sep 2008 | INR | 56.5 | 56.5 | 55.15 | 55.25 | 5.525 | -2 (-3.49%) | 7,012 |
19 Sep 2008 | INR | 57.9 | 58 | 55.65 | 57.25 | 5.725 | +2.8 (+5.14%) | 3,486 |
18 Sep 2008 | INR | 54 | 55 | 51.55 | 54.45 | 5.445 | -2.65 (-4.64%) | 6,174 |
17 Sep 2008 | INR | 60 | 60 | 57 | 57.1 | 5.71 | -1.6 (-2.73%) | 3,249 |
16 Sep 2008 | INR | 54.9 | 58.95 | 54.9 | 58.7 | 5.87 | +1.4 (+2.44%) | 7,308 |
15 Sep 2008 | INR | 60.05 | 61.5 | 53.7 | 57.3 | 5.73 | -6.6 (-10.33%) | 13,191 |
12 Sep 2008 | INR | 67.5 | 67.5 | 63.1 | 63.9 | 6.39 | -1.3 (-1.99%) | 4,601 |
11 Sep 2008 | INR | 66.5 | 69.4 | 65 | 65.2 | 6.52 | -2.15 (-3.19%) | 5,307 |
10 Sep 2008 | INR | 68.6 | 71 | 66.1 | 67.35 | 6.735 | -1.15 (-1.68%) | 11,651 |
9 Sep 2008 | INR | 71.3 | 71.55 | 68.5 | 68.5 | 6.85 | -4.75 (-6.48%) | 7,850 |
8 Sep 2008 | INR | 79.4 | 79.4 | 71.3 | 73.25 | 7.325 | +1.55 (+2.16%) | 9,394 |
5 Sep 2008 | INR | 70.45 | 74.65 | 70.45 | 71.7 | 7.17 | -1.8 (-2.45%) | 4,049 |
4 Sep 2008 | INR | 80 | 87 | 73 | 73.5 | 7.35 | -2.5 (-3.29%) | 5,503 |
2 Sep 2008 | INR | 70.6 | 76 | 70.6 | 76 | 7.6 | +4.55 (+6.37%) | 7,865 |
1 Sep 2008 | INR | 70.5 | 71.8 | 70.4 | 71.45 | 7.145 | -1.55 (-2.12%) | 4,228 |
29 Aug 2008 | INR | 74.9 | 75 | 71.8 | 73 | 7.3 | +1 (+1.39%) | 14,893 |
28 Aug 2008 | INR | 75.5 | 75.5 | 71.5 | 72 | 7.2 | -3.4 (-4.51%) | 16,543 |
27 Aug 2008 | INR | 82.7 | 82.7 | 74.5 | 75.4 | 7.54 | -6.95 (-8.44%) | 47,347 |
26 Aug 2008 | INR | 84 | 87.9 | 81.15 | 82.35 | 8.235 | +3.2 (+4.04%) | 306,092 |
25 Aug 2008 | INR | 69.8 | 81.4 | 69.8 | 79.15 | 7.915 | +10.05 (+14.54%) | 61,774 |
22 Aug 2008 | INR | 70 | 70.7 | 68.45 | 69.1 | 6.91 | -0.5 (-0.72%) | 3,813 |
21 Aug 2008 | INR | 70.25 | 72.45 | 68.1 | 69.6 | 6.96 | -2.35 (-3.27%) | 18,085 |
20 Aug 2008 | INR | 70 | 73.75 | 67.9 | 71.95 | 7.195 | +3.35 (+4.88%) | 19,979 |