Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2008 | INR | 42.9 | 42.9 | 41 | 41.1 | 41.1 | -1.4 (-3.29%) | 8,531 |
18 Nov 2008 | INR | 41.9 | 42.8 | 41.75 | 42.5 | 42.5 | -0.7 (-1.62%) | 1,384 |
17 Nov 2008 | INR | 46 | 46 | 42.3 | 43.2 | 43.2 | -2.05 (-4.53%) | 27,196 |
14 Nov 2008 | INR | 46.9 | 47.5 | 44.75 | 45.25 | 45.25 | -0.85 (-1.84%) | 19,055 |
12 Nov 2008 | INR | 46.6 | 47.5 | 45.7 | 46.1 | 46.1 | -1.3 (-2.74%) | 10,122 |
11 Nov 2008 | INR | 48.5 | 48.8 | 47.1 | 47.4 | 47.4 | -2.2 (-4.44%) | 1,494 |
10 Nov 2008 | INR | 48.05 | 49.6 | 48.05 | 49.6 | 49.6 | +2.6 (+5.53%) | 8,667 |
7 Nov 2008 | INR | 46.26 | 47 | 46 | 47 | 47 | +0.3 (+0.64%) | 461 |
6 Nov 2008 | INR | 46.2 | 48.85 | 45.55 | 46.7 | 46.7 | -0.9 (-1.89%) | 4,738 |
5 Nov 2008 | INR | 50 | 50.25 | 47.6 | 47.6 | 47.6 | -1.35 (-2.76%) | 16,596 |
4 Nov 2008 | INR | 45.6 | 48.95 | 45.6 | 48.95 | 48.95 | +3.25 (+7.11%) | 3,456 |
3 Nov 2008 | INR | 46.1 | 46.35 | 45.25 | 45.7 | 45.7 | +1.3 (+2.93%) | 22,094 |
31 Oct 2008 | INR | 43.45 | 44.9 | 43 | 44.4 | 44.4 | +2.2 (+5.21%) | 2,792 |
29 Oct 2008 | INR | 47 | 47 | 41.8 | 42.2 | 42.2 | -4.7 (-10.02%) | 62,172 |
28 Oct 2008 | INR | 41 | 47.9 | 41 | 46.9 | 46.9 | +7.4 (+18.73%) | 795 |
27 Oct 2008 | INR | 44 | 50.48 | 37.55 | 39.5 | 39.5 | -3 (-7.06%) | 27,313 |
24 Oct 2008 | INR | 46.7 | 46.7 | 42.15 | 42.5 | 42.5 | -4.2 (-8.99%) | 15,877 |
23 Oct 2008 | INR | 46.7 | 48.5 | 46.7 | 46.7 | 46.7 | -1.9 (-3.91%) | 8,089 |
22 Oct 2008 | INR | 49.7 | 55.62 | 48.55 | 48.6 | 48.6 | -1.65 (-3.28%) | 2,961 |
21 Oct 2008 | INR | 49.25 | 50.25 | 49 | 50.25 | 50.25 | +1.75 (+3.61%) | 2,426 |
20 Oct 2008 | INR | 48.1 | 49 | 48 | 48.5 | 48.5 | +0.5 (+1.04%) | 3,922 |
17 Oct 2008 | INR | 50.5 | 50.5 | 48 | 48 | 48 | -2 (-4%) | 3,502 |
16 Oct 2008 | INR | 48 | 50.1 | 47.3 | 50 | 50 | 0.0 (0.0%) | 8,573 |
15 Oct 2008 | INR | 52.5 | 52.5 | 49.8 | 50 | 50 | -2.6 (-4.94%) | 12,542 |
14 Oct 2008 | INR | 54.1 | 54.9 | 52.6 | 52.6 | 52.6 | +1 (+1.94%) | 10,161 |
13 Oct 2008 | INR | 53 | 53 | 50.25 | 51.6 | 51.6 | +2.6 (+5.31%) | 34,183 |
10 Oct 2008 | INR | 51.3 | 52 | 48.5 | 49 | 49 | -4.35 (-8.15%) | 21,511 |
8 Oct 2008 | INR | 53.7 | 54 | 50.3 | 53.35 | 53.35 | -3.15 (-5.58%) | 90,397 |
7 Oct 2008 | INR | 58.1 | 59.12 | 55.51 | 56.5 | 56.5 | -0.5 (-0.88%) | 10,757 |
6 Oct 2008 | INR | 59.6 | 59.6 | 56.9 | 57 | 57 | -3.6 (-5.94%) | 16,488 |