Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2008 | INR | 8.4 | 8.5 | 7.2 | 7.3 | 7.3 | -1.15 (-13.61%) | 76,729 |
8 Oct 2008 | INR | 8.95 | 8.95 | 7.75 | 8.45 | 8.45 | -0.5 (-5.59%) | 57,760 |
7 Oct 2008 | INR | 9.35 | 9.95 | 8.85 | 8.95 | 8.95 | -0.75 (-7.73%) | 41,058 |
6 Oct 2008 | INR | 9.9 | 9.9 | 9.55 | 9.7 | 9.7 | -0.35 (-3.48%) | 27,690 |
3 Oct 2008 | INR | 10 | 10.25 | 9.85 | 10.05 | 10.05 | 0.0 (0.0%) | 22,317 |
1 Oct 2008 | INR | 10.4 | 10.4 | 9.9 | 10.05 | 10.05 | -0.05 (-0.50%) | 38,645 |
30 Sep 2008 | INR | 9.9 | 10.4 | 9.25 | 10.1 | 10.1 | 0.0 (0.0%) | 101,568 |
29 Sep 2008 | INR | 10.9 | 10.9 | 9.9 | 10.1 | 10.1 | -0.55 (-5.16%) | 43,130 |
26 Sep 2008 | INR | 10.6 | 11.3 | 10.5 | 10.65 | 10.65 | -0.4 (-3.62%) | 54,445 |
25 Sep 2008 | INR | 11.1 | 11.1 | 10.9 | 11.05 | 11.05 | -0.15 (-1.34%) | 20,285 |
24 Sep 2008 | INR | 11.8 | 11.8 | 11 | 11.2 | 11.2 | -0.65 (-5.49%) | 22,830 |
23 Sep 2008 | INR | 11.25 | 11.95 | 10.95 | 11.85 | 11.85 | +0.85 (+7.73%) | 68,357 |
22 Sep 2008 | INR | 11.25 | 11.45 | 10.8 | 11 | 11 | -0.1 (-0.90%) | 30,011 |
19 Sep 2008 | INR | 11.45 | 11.45 | 10.95 | 11.1 | 11.1 | -0.05 (-0.45%) | 50,944 |
18 Sep 2008 | INR | 10.45 | 11.15 | 10.45 | 11.15 | 11.15 | +0.1 (+0.90%) | 69,016 |
17 Sep 2008 | INR | 11.15 | 11.35 | 10.6 | 11.05 | 11.05 | -0.05 (-0.45%) | 52,135 |
16 Sep 2008 | INR | 10.9 | 11.2 | 10.55 | 11.1 | 11.1 | -0.3 (-2.63%) | 41,071 |
15 Sep 2008 | INR | 11.9 | 11.9 | 10.25 | 11.4 | 11.4 | -0.6 (-5%) | 83,083 |
12 Sep 2008 | INR | 12.05 | 12.55 | 11.95 | 12 | 12 | -0.2 (-1.64%) | 40,826 |
11 Sep 2008 | INR | 12.45 | 12.5 | 12 | 12.2 | 12.2 | -0.35 (-2.79%) | 65,778 |
10 Sep 2008 | INR | 12.7 | 13.15 | 12.25 | 12.55 | 12.55 | +0.3 (+2.45%) | 201,907 |
9 Sep 2008 | INR | 10.4 | 12.95 | 10.4 | 12.25 | 12.25 | -0.05 (-0.41%) | 131,654 |
8 Sep 2008 | INR | 12.3 | 12.5 | 12.1 | 12.3 | 12.3 | +0.3 (+2.50%) | 59,391 |
5 Sep 2008 | INR | 12 | 12.05 | 11.7 | 12 | 12 | 0.0 (0.0%) | 38,174 |
4 Sep 2008 | INR | 12.2 | 12.25 | 12 | 12 | 12 | -0.2 (-1.64%) | 38,126 |
2 Sep 2008 | INR | 12.15 | 12.45 | 12.1 | 12.2 | 12.2 | -0.1 (-0.81%) | 84,136 |
1 Sep 2008 | INR | 12.35 | 12.4 | 12.05 | 12.3 | 12.3 | -0.1 (-0.81%) | 44,403 |
29 Aug 2008 | INR | 12.45 | 12.6 | 12.2 | 12.4 | 12.4 | +0.3 (+2.48%) | 42,030 |
28 Aug 2008 | INR | 12.45 | 12.6 | 12 | 12.1 | 12.1 | -0.1 (-0.82%) | 90,149 |
27 Aug 2008 | INR | 12.65 | 12.85 | 12.1 | 12.2 | 12.2 | -0.45 (-3.56%) | 42,594 |