Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2008 | INR | 13.1 | 13.6 | 13.1 | 13.6 | 13.6 | +0.3 (+2.26%) | 1,237 |
3 Dec 2008 | INR | 13.5 | 13.5 | 13.25 | 13.3 | 13.3 | -0.1 (-0.75%) | 202 |
2 Dec 2008 | INR | 13.1 | 16 | 13.1 | 13.4 | 13.4 | +0.15 (+1.13%) | 2,359 |
1 Dec 2008 | INR | 14.2 | 14.2 | 13.25 | 13.25 | 13.25 | -0.25 (-1.85%) | 6,246 |
28 Nov 2008 | INR | 13.9 | 13.9 | 12.85 | 13.5 | 13.5 | -0.4 (-2.88%) | 2,045 |
26 Nov 2008 | INR | 13.5 | 13.9 | 13.1 | 13.9 | 13.9 | +0.5 (+3.73%) | 670 |
25 Nov 2008 | INR | 14.7 | 14.7 | 13.4 | 13.4 | 13.4 | -0.2 (-1.47%) | 3,723 |
24 Nov 2008 | INR | 14 | 14 | 13 | 13.6 | 13.6 | -0.6 (-4.23%) | 358 |
21 Nov 2008 | INR | 11.55 | 14.5 | 11.55 | 14.2 | 14.2 | -0.1 (-0.70%) | 26,302 |
20 Nov 2008 | INR | 14.9 | 14.95 | 13.15 | 14.3 | 14.3 | -0.9 (-5.92%) | 3,632 |
19 Nov 2008 | INR | 15 | 15.2 | 14.4 | 15.2 | 15.2 | +0.3 (+2.01%) | 27,063 |
18 Nov 2008 | INR | 16.5 | 17 | 14.9 | 14.9 | 14.9 | -2.1 (-12.35%) | 38,884 |
17 Nov 2008 | INR | 16.5 | 17.4 | 16.2 | 17 | 17 | +0.55 (+3.34%) | 6,746 |
14 Nov 2008 | INR | 16.25 | 17.35 | 16.25 | 16.45 | 16.45 | +0.2 (+1.23%) | 332 |
12 Nov 2008 | INR | 16 | 17.55 | 15.6 | 16.25 | 16.25 | -0.6 (-3.56%) | 2,358 |
11 Nov 2008 | INR | 17.5 | 18.85 | 16 | 16.85 | 16.85 | -0.25 (-1.46%) | 1,841 |
10 Nov 2008 | INR | 17 | 18.5 | 17 | 17.1 | 17.1 | -0.2 (-1.16%) | 527 |
7 Nov 2008 | INR | 16.5 | 17.4 | 15.55 | 17.3 | 17.3 | -0.1 (-0.57%) | 817 |
6 Nov 2008 | INR | 16.25 | 17.45 | 16.25 | 17.4 | 17.4 | -0.3 (-1.69%) | 700 |
5 Nov 2008 | INR | 19 | 19 | 17.7 | 17.7 | 17.7 | -0.5 (-2.75%) | 2,913 |
4 Nov 2008 | INR | 15.5 | 18.2 | 14.55 | 18.2 | 18.2 | +1.65 (+9.97%) | 4,986 |
3 Nov 2008 | INR | 12.75 | 17 | 12.75 | 16.55 | 16.55 | +1.55 (+10.33%) | 3,019 |
31 Oct 2008 | INR | 15 | 15.95 | 14.6 | 15 | 15 | +0.2 (+1.35%) | 5,929 |
29 Oct 2008 | INR | 14.05 | 15.55 | 14.05 | 14.8 | 14.8 | -0.2 (-1.33%) | 3,022 |
28 Oct 2008 | INR | 14.5 | 16 | 14.05 | 15 | 15 | 0.0 (0.0%) | 8,239 |
27 Oct 2008 | INR | 13.9 | 17.5 | 13.9 | 15 | 15 | -2.25 (-13.04%) | 7,446 |
24 Oct 2008 | INR | 15.2 | 19.5 | 15.2 | 17.25 | 17.25 | -1.75 (-9.21%) | 5,081 |
23 Oct 2008 | INR | 18.55 | 19.95 | 18.55 | 19 | 19 | -1.55 (-7.54%) | 1,731 |
22 Oct 2008 | INR | 19.6 | 20.7 | 19.5 | 20.55 | 20.55 | +0.55 (+2.75%) | 2,050 |
21 Oct 2008 | INR | 22.5 | 24.3 | 19.05 | 20 | 20 | -0.6 (-2.91%) | 2,456 |