Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2008 | INR | 26.55 | 26.7 | 24.1 | 24.9 | 24.9 | -0.55 (-2.16%) | 35,142 |
18 Nov 2008 | INR | 26.4 | 26.85 | 25 | 25.45 | 25.45 | -1.1 (-4.14%) | 30,642 |
17 Nov 2008 | INR | 26.9 | 27.45 | 25.6 | 26.55 | 26.55 | -0.9 (-3.28%) | 33,697 |
14 Nov 2008 | INR | 29.8 | 30.5 | 27 | 27.45 | 27.45 | -0.85 (-3.00%) | 27,608 |
12 Nov 2008 | INR | 31.5 | 31.5 | 28 | 28.3 | 28.3 | -0.95 (-3.25%) | 28,746 |
11 Nov 2008 | INR | 31.2 | 31.85 | 29.1 | 29.25 | 29.25 | -2.5 (-7.87%) | 56,349 |
10 Nov 2008 | INR | 30.8 | 33.8 | 30.5 | 31.75 | 31.75 | +2.1 (+7.08%) | 144,023 |
7 Nov 2008 | INR | 29.9 | 31 | 28.5 | 29.65 | 29.65 | +0.7 (+2.42%) | 85,732 |
6 Nov 2008 | INR | 30 | 30 | 27.7 | 28.95 | 28.95 | -1.9 (-6.16%) | 124,225 |
5 Nov 2008 | INR | 33.5 | 35 | 30.05 | 30.85 | 30.85 | -0.8 (-2.53%) | 176,734 |
4 Nov 2008 | INR | 31.5 | 32.5 | 29.4 | 31.65 | 31.65 | +1 (+3.26%) | 179,988 |
3 Nov 2008 | INR | 33 | 33 | 30.1 | 30.65 | 30.65 | +1.25 (+4.25%) | 91,462 |
31 Oct 2008 | INR | 27.8 | 30.1 | 26 | 29.4 | 29.4 | +2.9 (+10.94%) | 93,629 |
29 Oct 2008 | INR | 28.15 | 28.8 | 25.35 | 26.5 | 26.5 | -0.5 (-1.85%) | 36,504 |
28 Oct 2008 | INR | 28 | 28.05 | 24.9 | 27 | 27 | +1.95 (+7.78%) | 20,586 |
27 Oct 2008 | INR | 22.6 | 26.9 | 21.1 | 25.05 | 25.05 | -0.8 (-3.09%) | 90,282 |
24 Oct 2008 | INR | 33.8 | 33.9 | 25.85 | 25.85 | 25.85 | -6.4 (-19.84%) | 116,642 |
23 Oct 2008 | INR | 34 | 34.7 | 31.7 | 32.25 | 32.25 | -1.75 (-5.15%) | 56,862 |
22 Oct 2008 | INR | 34.7 | 34.95 | 33.7 | 34 | 34 | -1.1 (-3.13%) | 24,765 |
21 Oct 2008 | INR | 36.8 | 36.8 | 34.6 | 35.1 | 35.1 | +0.6 (+1.74%) | 51,936 |
20 Oct 2008 | INR | 32 | 36 | 32 | 34.5 | 34.5 | -0.45 (-1.29%) | 34,200 |
17 Oct 2008 | INR | 36.6 | 39.45 | 33.5 | 34.95 | 34.95 | -1.4 (-3.85%) | 88,116 |
16 Oct 2008 | INR | 33.5 | 37.25 | 32.4 | 36.35 | 36.35 | +1.1 (+3.12%) | 72,114 |
15 Oct 2008 | INR | 37.5 | 38.35 | 35 | 35.25 | 35.25 | -3.9 (-9.96%) | 47,889 |
14 Oct 2008 | INR | 38.25 | 42.95 | 37 | 39.15 | 39.15 | +2.8 (+7.70%) | 165,627 |
13 Oct 2008 | INR | 32 | 37 | 31.8 | 36.35 | 36.35 | +4.2 (+13.06%) | 72,182 |
10 Oct 2008 | INR | 31.5 | 34.5 | 30.05 | 32.15 | 32.15 | -2.95 (-8.40%) | 87,818 |
8 Oct 2008 | INR | 33.15 | 36.5 | 33.1 | 35.1 | 35.1 | -2.8 (-7.39%) | 85,107 |
7 Oct 2008 | INR | 42.2 | 42.95 | 37.05 | 37.9 | 37.9 | -2.3 (-5.72%) | 99,204 |
6 Oct 2008 | INR | 42.1 | 42.5 | 40 | 40.2 | 40.2 | -3.3 (-7.59%) | 65,164 |