Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2008 | INR | 13.8 | 14.2 | 13.2 | 13.75 | 13.75 | -0.75 (-5.17%) | 1,476 |
22 Sep 2008 | INR | 14.5 | 14.95 | 14 | 14.5 | 14.5 | +0.8 (+5.84%) | 1,828 |
19 Sep 2008 | INR | 14 | 14.7 | 13.7 | 13.7 | 13.7 | -1.3 (-8.67%) | 3,498 |
18 Sep 2008 | INR | 14.5 | 15 | 13.15 | 15 | 15 | +0.45 (+3.09%) | 1,813 |
17 Sep 2008 | INR | 15.25 | 16 | 14.55 | 14.55 | 14.55 | -0.85 (-5.52%) | 1,892 |
16 Sep 2008 | INR | 15.75 | 15.75 | 15.1 | 15.4 | 15.4 | -0.35 (-2.22%) | 30,353 |
15 Sep 2008 | INR | 14.9 | 17.35 | 14.9 | 15.75 | 15.75 | -0.7 (-4.26%) | 14,592 |
12 Sep 2008 | INR | 17.5 | 17.5 | 16.15 | 16.45 | 16.45 | -0.65 (-3.80%) | 265 |
11 Sep 2008 | INR | 16.15 | 17.4 | 16.15 | 17.1 | 17.1 | +0.45 (+2.70%) | 15,954 |
10 Sep 2008 | INR | 16.3 | 16.65 | 16.05 | 16.65 | 16.65 | -0.5 (-2.92%) | 4,504 |
9 Sep 2008 | INR | 17.1 | 17.15 | 17.1 | 17.15 | 17.15 | -0.6 (-3.38%) | 600 |
8 Sep 2008 | INR | 17 | 17.9 | 17 | 17.75 | 17.75 | +0.5 (+2.90%) | 1,444 |
5 Sep 2008 | INR | 17.9 | 17.95 | 17.25 | 17.25 | 17.25 | -0.55 (-3.09%) | 2,638 |
4 Sep 2008 | INR | 17 | 17.95 | 17 | 17.8 | 17.8 | +0.45 (+2.59%) | 116 |
2 Sep 2008 | INR | 17.95 | 18 | 17.3 | 17.35 | 17.35 | -0.5 (-2.80%) | 553 |
1 Sep 2008 | INR | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.0 (0.0%) | 200 |
29 Aug 2008 | INR | 17.8 | 17.85 | 17.15 | 17.85 | 17.85 | +0.85 (+5%) | 2,480 |
28 Aug 2008 | INR | 17.45 | 17.5 | 17 | 17 | 17 | -0.15 (-0.87%) | 1,205 |
27 Aug 2008 | INR | 17 | 17.6 | 17 | 17.15 | 17.15 | 0.0 (0.0%) | 3,814 |
26 Aug 2008 | INR | 16.6 | 17.15 | 16.5 | 17.15 | 17.15 | +0.55 (+3.31%) | 1,742 |
25 Aug 2008 | INR | 17.45 | 17.45 | 16.6 | 16.6 | 16.6 | 0.0 (0.0%) | 2,005 |
22 Aug 2008 | INR | 17.85 | 17.85 | 16.6 | 16.6 | 16.6 | -0.4 (-2.35%) | 1,379 |
21 Aug 2008 | INR | 17.95 | 17.95 | 16.45 | 17 | 17 | -0.05 (-0.29%) | 3,393 |
20 Aug 2008 | INR | 18.05 | 18.05 | 17.05 | 17.05 | 17.05 | -0.7 (-3.94%) | 4,136 |
19 Aug 2008 | INR | 18 | 18 | 17.15 | 17.75 | 17.75 | -0.25 (-1.39%) | 1,586 |
18 Aug 2008 | INR | 18.5 | 18.5 | 18 | 18 | 18 | -0.5 (-2.70%) | 2,325 |
14 Aug 2008 | INR | 18.8 | 19.05 | 18.1 | 18.5 | 18.5 | 0.0 (0.0%) | 8,357 |
13 Aug 2008 | INR | 19.25 | 19.25 | 18.05 | 18.5 | 18.5 | -0.5 (-2.63%) | 4,322 |
12 Aug 2008 | INR | 19.75 | 19.75 | 18.3 | 19 | 19 | 0.0 (0.0%) | 5,107 |
11 Aug 2008 | INR | 18.75 | 19.2 | 18.75 | 19 | 19 | +0.75 (+4.11%) | 10,964 |