Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2008 | INR | 2.74 | 3.85 | 2.74 | 3 | 3 | -0.42 (-12.28%) | 11,597 |
8 Oct 2008 | INR | 3.55 | 3.98 | 3.25 | 3.42 | 3.42 | -0.58 (-14.50%) | 9,795 |
7 Oct 2008 | INR | 3.91 | 4.55 | 3.15 | 4 | 4 | +0.2 (+5.26%) | 26,363 |
6 Oct 2008 | INR | 4.2 | 4.94 | 3.8 | 3.8 | 3.8 | -0.71 (-15.74%) | 4,647 |
3 Oct 2008 | INR | 4.5 | 4.53 | 4.45 | 4.51 | 4.51 | -0.24 (-5.05%) | 2,424 |
1 Oct 2008 | INR | 4.55 | 5.42 | 4.55 | 4.75 | 4.75 | +0.25 (+5.56%) | 2,002 |
30 Sep 2008 | INR | 4.32 | 5 | 4.3 | 4.5 | 4.5 | -0.31 (-6.44%) | 7,972 |
29 Sep 2008 | INR | 4.72 | 5.68 | 4.06 | 4.81 | 4.81 | -0.17 (-3.41%) | 8,712 |
26 Sep 2008 | INR | 5.13 | 5.33 | 4.91 | 4.98 | 4.98 | -0.6 (-10.75%) | 7,028 |
25 Sep 2008 | INR | 5.69 | 5.8 | 5.02 | 5.58 | 5.58 | +0.23 (+4.30%) | 7,530 |
24 Sep 2008 | INR | 5.75 | 5.75 | 5.25 | 5.35 | 5.35 | +0.05 (+0.94%) | 3,180 |
23 Sep 2008 | INR | 5.4 | 5.4 | 5.3 | 5.3 | 5.3 | -0.6 (-10.17%) | 2,450 |
19 Sep 2008 | INR | 5.25 | 5.9 | 5.22 | 5.9 | 5.9 | +0.4 (+7.27%) | 7,647 |
18 Sep 2008 | INR | 5.5 | 5.56 | 5.05 | 5.5 | 5.5 | 0.0 (0.0%) | 5,921 |
17 Sep 2008 | INR | 5.43 | 5.54 | 5.4 | 5.5 | 5.5 | -0.4 (-6.78%) | 3,200 |
16 Sep 2008 | INR | 6.18 | 6.3 | 5.47 | 5.9 | 5.9 | -0.1 (-1.67%) | 8,705 |
15 Sep 2008 | INR | 5.13 | 6.2 | 5 | 6 | 6 | 0.0 (0.0%) | 16,704 |
12 Sep 2008 | INR | 5.66 | 6.18 | 5.66 | 6 | 6 | +0.28 (+4.90%) | 8,302 |
11 Sep 2008 | INR | 5.62 | 6.2 | 5.62 | 5.72 | 5.72 | -0.28 (-4.67%) | 6,200 |
10 Sep 2008 | INR | 5.99 | 6.2 | 5.63 | 6 | 6 | +0.11 (+1.87%) | 8,516 |
9 Sep 2008 | INR | 5.66 | 6.16 | 5.66 | 5.89 | 5.89 | -0.11 (-1.83%) | 7,374 |
8 Sep 2008 | INR | 6.09 | 6.29 | 5.86 | 6 | 6 | -0.08 (-1.32%) | 4,642 |
5 Sep 2008 | INR | 5.65 | 6.1 | 5.65 | 6.08 | 6.08 | -0.09 (-1.46%) | 5,351 |
4 Sep 2008 | INR | 5.89 | 6.17 | 5.8 | 6.17 | 6.17 | +0.11 (+1.82%) | 2,233 |
2 Sep 2008 | INR | 6.01 | 6.39 | 5.9 | 6.06 | 6.06 | -0.27 (-4.27%) | 7,385 |
1 Sep 2008 | INR | 5.54 | 6.33 | 5.54 | 6.33 | 6.33 | +0.33 (+5.50%) | 9,955 |
29 Aug 2008 | INR | 6.3 | 6.35 | 5.8 | 6 | 6 | -0.2 (-3.23%) | 5,771 |
28 Aug 2008 | INR | 6 | 6.4 | 6 | 6.2 | 6.2 | -0.1 (-1.59%) | 17,483 |
27 Aug 2008 | INR | 6.29 | 6.3 | 6.05 | 6.3 | 6.3 | -0.05 (-0.79%) | 4,500 |
26 Aug 2008 | INR | 6 | 6.55 | 6 | 6.35 | 6.35 | +0.26 (+4.27%) | 2,169 |