Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2008 | INR | 5.4 | 5.7 | 5.08 | 5.57 | 5.57 | -0.23 (-3.97%) | 7,071 |
17 Sep 2008 | INR | 5.9 | 5.9 | 5.55 | 5.8 | 5.8 | +0.3 (+5.45%) | 4,298 |
16 Sep 2008 | INR | 5.3 | 5.8 | 5.3 | 5.5 | 5.5 | -0.15 (-2.65%) | 4,004 |
15 Sep 2008 | INR | 6 | 6 | 5.2 | 5.65 | 5.65 | -0.3 (-5.04%) | 20,405 |
12 Sep 2008 | INR | 6.09 | 6.2 | 5.75 | 5.95 | 5.95 | -0.25 (-4.03%) | 8,597 |
11 Sep 2008 | INR | 5.85 | 6.25 | 5.71 | 6.2 | 6.2 | +0.32 (+5.44%) | 8,900 |
10 Sep 2008 | INR | 5.85 | 5.99 | 5.72 | 5.88 | 5.88 | +0.03 (+0.51%) | 1,604 |
9 Sep 2008 | INR | 5.95 | 5.99 | 5.85 | 5.85 | 5.85 | -0.15 (-2.50%) | 2,273 |
8 Sep 2008 | INR | 5.75 | 6.13 | 5.64 | 6 | 6 | +0.29 (+5.08%) | 7,191 |
5 Sep 2008 | INR | 5.8 | 5.99 | 5.55 | 5.71 | 5.71 | -0.19 (-3.22%) | 1,650 |
4 Sep 2008 | INR | 5.85 | 5.9 | 5.85 | 5.9 | 5.9 | +0.3 (+5.36%) | 3,083 |
2 Sep 2008 | INR | 5.7 | 5.8 | 5.6 | 5.6 | 5.6 | -0.04 (-0.71%) | 2,090 |
1 Sep 2008 | INR | 5.63 | 6 | 5.6 | 5.64 | 5.64 | -0.12 (-2.08%) | 6,947 |
29 Aug 2008 | INR | 5.51 | 6.24 | 5.01 | 5.76 | 5.76 | +0.1 (+1.77%) | 8,609 |
28 Aug 2008 | INR | 5.61 | 5.99 | 5.58 | 5.66 | 5.66 | -0.04 (-0.70%) | 1,800 |
27 Aug 2008 | INR | 6.25 | 6.25 | 5.66 | 5.7 | 5.7 | -0.15 (-2.56%) | 9,586 |
26 Aug 2008 | INR | 6.06 | 6.06 | 5.85 | 5.85 | 5.85 | -0.36 (-5.80%) | 3,473 |
25 Aug 2008 | INR | 6.6 | 6.6 | 6.16 | 6.21 | 6.21 | +0.2 (+3.33%) | 3,984 |
22 Aug 2008 | INR | 6.09 | 6.29 | 5.37 | 6.01 | 6.01 | -0.19 (-3.06%) | 8,513 |
21 Aug 2008 | INR | 6.13 | 6.44 | 6.03 | 6.2 | 6.2 | -0.2 (-3.13%) | 9,691 |
20 Aug 2008 | INR | 6.2 | 6.4 | 6.2 | 6.4 | 6.4 | +0.19 (+3.06%) | 1,250 |
19 Aug 2008 | INR | 5.76 | 6.64 | 5.76 | 6.21 | 6.21 | -0.31 (-4.75%) | 1,116 |
18 Aug 2008 | INR | 5.76 | 7 | 5.76 | 6.52 | 6.52 | -0.08 (-1.21%) | 6,033 |
14 Aug 2008 | INR | 6.36 | 7.5 | 6.36 | 6.6 | 6.6 | -0.2 (-2.94%) | 13,422 |
13 Aug 2008 | INR | 6.8 | 6.83 | 6.22 | 6.8 | 6.8 | -0.15 (-2.16%) | 3,090 |
12 Aug 2008 | INR | 6.4 | 7 | 6.4 | 6.95 | 6.95 | +0.8 (+13.01%) | 8,954 |
11 Aug 2008 | INR | 6.2 | 6.42 | 6 | 6.15 | 6.15 | -0.01 (-0.16%) | 10,630 |
8 Aug 2008 | INR | 6.02 | 6.16 | 6 | 6.16 | 6.16 | +0.04 (+0.65%) | 1,383 |
7 Aug 2008 | INR | 6.49 | 6.49 | 6.12 | 6.12 | 6.12 | -0.15 (-2.39%) | 3,100 |
6 Aug 2008 | INR | 6.7 | 6.75 | 6.12 | 6.27 | 6.27 | -0.42 (-6.28%) | 14,882 |