Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2008 | INR | 20.5 | 20.95 | 20.45 | 20.9 | 20.9 | +0.4 (+1.95%) | 1,608 |
4 Sep 2008 | INR | 21 | 21 | 20.5 | 20.5 | 20.5 | -1.1 (-5.09%) | 400 |
2 Sep 2008 | INR | 20.95 | 22.35 | 20.9 | 21.6 | 21.6 | -0.4 (-1.82%) | 1,295 |
1 Sep 2008 | INR | 20.85 | 22.9 | 20.85 | 22 | 22 | +0.65 (+3.04%) | 686 |
29 Aug 2008 | INR | 21.6 | 21.65 | 21.35 | 21.35 | 21.35 | -0.4 (-1.84%) | 4,545 |
28 Aug 2008 | INR | 23.5 | 24 | 21.75 | 21.75 | 21.75 | -0.9 (-3.97%) | 5,469 |
27 Aug 2008 | INR | 25.05 | 25.05 | 22.6 | 22.65 | 22.65 | 0.0 (0.0%) | 9,113 |
26 Aug 2008 | INR | 22.45 | 23.8 | 22.1 | 22.65 | 22.65 | +0.8 (+3.66%) | 22,628 |
25 Aug 2008 | INR | 20.65 | 23 | 20.5 | 21.85 | 21.85 | +1.8 (+8.98%) | 33,492 |
22 Aug 2008 | INR | 22.45 | 22.45 | 20.05 | 20.05 | 20.05 | -0.45 (-2.20%) | 922 |
21 Aug 2008 | INR | 20.75 | 22 | 20.5 | 20.5 | 20.5 | -0.05 (-0.24%) | 15,036 |
20 Aug 2008 | INR | 21.5 | 21.5 | 20.5 | 20.55 | 20.55 | -1.2 (-5.52%) | 1,815 |
19 Aug 2008 | INR | 20.35 | 21.75 | 20.35 | 21.75 | 21.75 | +1.6 (+7.94%) | 714 |
18 Aug 2008 | INR | 20.05 | 20.15 | 20.05 | 20.15 | 20.15 | -1.25 (-5.84%) | 333 |
14 Aug 2008 | INR | 19.5 | 21.9 | 19.5 | 21.4 | 21.4 | +0.7 (+3.38%) | 701 |
13 Aug 2008 | INR | 21.25 | 21.25 | 20.7 | 20.7 | 20.7 | -1.1 (-5.05%) | 2,200 |
12 Aug 2008 | INR | 20.9 | 21.8 | 19.95 | 21.8 | 21.8 | +1.25 (+6.08%) | 1,910 |
11 Aug 2008 | INR | 20.8 | 20.8 | 19.95 | 20.55 | 20.55 | +0.75 (+3.79%) | 1,365 |
8 Aug 2008 | INR | 21 | 21 | 19.75 | 19.8 | 19.8 | -0.7 (-3.41%) | 5,484 |
7 Aug 2008 | INR | 20.1 | 21.8 | 20.1 | 20.5 | 20.5 | -0.05 (-0.24%) | 1,037 |
6 Aug 2008 | INR | 20 | 21.1 | 20 | 20.55 | 20.55 | +0.55 (+2.75%) | 3,156 |
5 Aug 2008 | INR | 21.5 | 23.5 | 19.65 | 20 | 20 | +0.1 (+0.50%) | 21,495 |
4 Aug 2008 | INR | 20.85 | 20.9 | 19.9 | 19.9 | 19.9 | -0.2 (-1.00%) | 3,359 |
1 Aug 2008 | INR | 20 | 20.5 | 20 | 20.1 | 20.1 | +0.55 (+2.81%) | 2,411 |
31 Jul 2008 | INR | 21.2 | 21.5 | 19.2 | 19.55 | 19.55 | -1.15 (-5.56%) | 1,201 |
30 Jul 2008 | INR | 19 | 20.75 | 19 | 20.7 | 20.7 | +0.3 (+1.47%) | 200 |
29 Jul 2008 | INR | 20.7 | 20.7 | 20 | 20.4 | 20.4 | -0.45 (-2.16%) | 1,260 |
28 Jul 2008 | INR | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | +0.35 (+1.71%) | 50 |
25 Jul 2008 | INR | 19 | 20.9 | 19 | 20.5 | 20.5 | +0.05 (+0.24%) | 1,503 |
24 Jul 2008 | INR | 21.05 | 21.05 | 19.75 | 20.45 | 20.45 | +0.95 (+4.87%) | 884 |