Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2008 | INR | 15.1 | 16.39 | 14.9 | 16.39 | 16.39 | +0.78 (+5.00%) | 1,720 |
10 Nov 2008 | INR | 16.7 | 16.7 | 15.52 | 15.61 | 15.61 | -0.33 (-2.07%) | 401 |
7 Nov 2008 | INR | 16 | 16 | 15.05 | 15.94 | 15.94 | +0.51 (+3.31%) | 3,769 |
6 Nov 2008 | INR | 15 | 15.43 | 14.05 | 15.43 | 15.43 | +0.73 (+4.97%) | 1,201 |
5 Nov 2008 | INR | 14.7 | 14.7 | 14.7 | 14.7 | 14.7 | +0.7 (+5%) | 627 |
4 Nov 2008 | INR | 14.04 | 14.04 | 14 | 14 | 14 | +0.62 (+4.63%) | 1,300 |
3 Nov 2008 | INR | 12.65 | 13.38 | 12.65 | 13.38 | 13.38 | +0.63 (+4.94%) | 10 |
31 Oct 2008 | INR | 13 | 13 | 12.75 | 12.75 | 12.75 | -0.3 (-2.30%) | 450 |
29 Oct 2008 | INR | 13.75 | 14 | 13 | 13.05 | 13.05 | -0.7 (-5.09%) | 1,254 |
28 Oct 2008 | INR | 13.05 | 13.75 | 13.05 | 13.75 | 13.75 | +0.3 (+2.23%) | 334 |
27 Oct 2008 | INR | 13.4 | 13.5 | 13.4 | 13.45 | 13.45 | -1.75 (-11.51%) | 894 |
24 Oct 2008 | INR | 14.5 | 15.2 | 13.8 | 15.2 | 15.2 | +0.7 (+4.83%) | 599 |
23 Oct 2008 | INR | 14.5 | 14.5 | 13.4 | 14.5 | 14.5 | -0.25 (-1.69%) | 650 |
22 Oct 2008 | INR | 14.75 | 14.75 | 13.4 | 14.75 | 14.75 | +0.7 (+4.98%) | 15,500 |
21 Oct 2008 | INR | 14 | 14.05 | 14 | 14.05 | 14.05 | -0.15 (-1.06%) | 702 |
20 Oct 2008 | INR | 14.9 | 14.9 | 14.2 | 14.2 | 14.2 | -0.7 (-4.70%) | 824 |
17 Oct 2008 | INR | 14.95 | 14.95 | 14.9 | 14.9 | 14.9 | -0.75 (-4.79%) | 1,430 |
16 Oct 2008 | INR | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.8 (-4.86%) | 2,332 |
15 Oct 2008 | INR | 17 | 17 | 16.45 | 16.45 | 16.45 | -0.85 (-4.91%) | 1,005 |
14 Oct 2008 | INR | 17.15 | 18.85 | 17.15 | 17.3 | 17.3 | -0.7 (-3.89%) | 3,521 |
13 Oct 2008 | INR | 18.45 | 18.45 | 18 | 18 | 18 | -0.9 (-4.76%) | 1,370 |
10 Oct 2008 | INR | 18.45 | 18.9 | 18.45 | 18.9 | 18.9 | -0.5 (-2.58%) | 1,275 |
8 Oct 2008 | INR | 19.4 | 20.1 | 19.4 | 19.4 | 19.4 | -1 (-4.90%) | 175 |
7 Oct 2008 | INR | 22.05 | 22.05 | 20.4 | 20.4 | 20.4 | -1 (-4.67%) | 300 |
6 Oct 2008 | INR | 22.5 | 22.5 | 21.4 | 21.4 | 21.4 | -1.1 (-4.89%) | 400 |
3 Oct 2008 | INR | 23.5 | 23.5 | 22.5 | 22.5 | 22.5 | -1 (-4.26%) | 650 |
1 Oct 2008 | INR | 24 | 25.2 | 22.85 | 23.5 | 23.5 | -0.5 (-2.08%) | 10,536 |
30 Sep 2008 | INR | 24 | 24 | 24 | 24 | 24 | -1 (-4%) | 70 |
29 Sep 2008 | INR | 25 | 25 | 25 | 25 | 25 | -1 (-3.85%) | 72 |
26 Sep 2008 | INR | 25.35 | 27.65 | 25.35 | 26 | 26 | -0.65 (-2.44%) | 585 |