Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2008 | INR | 6.99 | 6.99 | 6.06 | 6.09 | 6.09 | -0.22 (-3.49%) | 5,917 |
22 Aug 2008 | INR | 6.99 | 7 | 6 | 6.31 | 6.31 | -0.68 (-9.73%) | 16,143 |
21 Aug 2008 | INR | 5.7 | 6.99 | 5.37 | 6.99 | 6.99 | +0.99 (+16.50%) | 22,307 |
20 Aug 2008 | INR | 5.99 | 6 | 5.75 | 6 | 6 | +0.36 (+6.38%) | 5,881 |
19 Aug 2008 | INR | 4.72 | 6 | 4.72 | 5.64 | 5.64 | -0.06 (-1.05%) | 21,547 |
18 Aug 2008 | INR | 6 | 6.13 | 5.68 | 5.7 | 5.7 | -0.49 (-7.92%) | 5,968 |
14 Aug 2008 | INR | 6.1 | 6.19 | 5.5 | 6.19 | 6.19 | +0.16 (+2.65%) | 5,001 |
13 Aug 2008 | INR | 6.03 | 6.45 | 6.03 | 6.03 | 6.03 | -0.66 (-9.87%) | 1,705 |
12 Aug 2008 | INR | 5.16 | 6.69 | 5.16 | 6.69 | 6.69 | +0.69 (+11.50%) | 7,434 |
11 Aug 2008 | INR | 5.69 | 6.23 | 5.62 | 6 | 6 | +0.28 (+4.90%) | 5,431 |
8 Aug 2008 | INR | 6.19 | 6.19 | 5.65 | 5.72 | 5.72 | -0.38 (-6.23%) | 5,280 |
7 Aug 2008 | INR | 5.96 | 6.15 | 5.93 | 6.1 | 6.1 | +0.17 (+2.87%) | 8,400 |
6 Aug 2008 | INR | 6.78 | 6.78 | 5.6 | 5.93 | 5.93 | -0.51 (-7.92%) | 15,103 |
5 Aug 2008 | INR | 6.15 | 6.44 | 5.72 | 6.44 | 6.44 | +0.31 (+5.06%) | 10,860 |
4 Aug 2008 | INR | 5.7 | 6.13 | 5.33 | 6.13 | 6.13 | +0.58 (+10.45%) | 17,793 |
1 Aug 2008 | INR | 5 | 5.79 | 5 | 5.55 | 5.55 | +0.16 (+2.97%) | 1,173 |
31 Jul 2008 | INR | 5.4 | 5.59 | 5.25 | 5.39 | 5.39 | +0.05 (+0.94%) | 6,044 |
30 Jul 2008 | INR | 5 | 5.94 | 5 | 5.34 | 5.34 | -0.08 (-1.48%) | 4,885 |
29 Jul 2008 | INR | 5.28 | 5.78 | 5 | 5.42 | 5.42 | +0.14 (+2.65%) | 2,315 |
28 Jul 2008 | INR | 5.24 | 5.4 | 4.82 | 5.28 | 5.28 | +0.04 (+0.76%) | 1,902 |
25 Jul 2008 | INR | 5.35 | 5.35 | 5 | 5.24 | 5.24 | -0.14 (-2.60%) | 2,851 |
24 Jul 2008 | INR | 4.93 | 5.58 | 4.93 | 5.38 | 5.38 | -0.08 (-1.47%) | 54 |
23 Jul 2008 | INR | 5.5 | 5.89 | 4.82 | 5.46 | 5.46 | +0.21 (+4%) | 8,330 |
22 Jul 2008 | INR | 4.38 | 5.25 | 4.38 | 5.25 | 5.25 | +0.36 (+7.36%) | 10,311 |
21 Jul 2008 | INR | 4.21 | 4.9 | 4.21 | 4.89 | 4.89 | +0.17 (+3.60%) | 1,342 |
18 Jul 2008 | INR | 4.74 | 4.94 | 4.15 | 4.72 | 4.72 | +0.04 (+0.85%) | 9,864 |
17 Jul 2008 | INR | 4.31 | 4.96 | 4.31 | 4.68 | 4.68 | -0.22 (-4.49%) | 4,600 |
16 Jul 2008 | INR | 4.71 | 4.9 | 4.7 | 4.9 | 4.9 | +0.2 (+4.26%) | 1,800 |
15 Jul 2008 | INR | 4.85 | 4.85 | 4.3 | 4.7 | 4.7 | -0.04 (-0.84%) | 1,610 |
14 Jul 2008 | INR | 4.8 | 5.15 | 4.65 | 4.74 | 4.74 | -0.09 (-1.86%) | 2,727 |