Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2008 | INR | 39.5 | 39.5 | 39.5 | 39.5 | 39.5 | -2.05 (-4.93%) | 1,977 |
14 Oct 2008 | INR | 41.7 | 43.8 | 41.55 | 41.55 | 41.55 | -2.15 (-4.92%) | 4,650 |
13 Oct 2008 | INR | 43.85 | 44 | 43.7 | 43.7 | 43.7 | -2.25 (-4.90%) | 1,993 |
10 Oct 2008 | INR | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | -2.4 (-4.96%) | 11,235 |
8 Oct 2008 | INR | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | -2.5 (-4.92%) | 1,266 |
7 Oct 2008 | INR | 50.9 | 51 | 50.85 | 50.85 | 50.85 | -2.65 (-4.95%) | 2,182 |
6 Oct 2008 | INR | 58.5 | 58.5 | 53.5 | 53.5 | 53.5 | -2.8 (-4.97%) | 1,106 |
3 Oct 2008 | INR | 59.05 | 59.05 | 56.3 | 56.3 | 56.3 | -2.7 (-4.58%) | 3,580 |
1 Oct 2008 | INR | 55.65 | 59.65 | 55.65 | 59 | 59 | +1.55 (+2.70%) | 3,167 |
30 Sep 2008 | INR | 52.05 | 57.45 | 52.05 | 57.45 | 57.45 | +2.7 (+4.93%) | 2,390 |
29 Sep 2008 | INR | 54.9 | 57 | 54.75 | 54.75 | 54.75 | -2.85 (-4.95%) | 3,121 |
26 Sep 2008 | INR | 57.9 | 60.5 | 57.6 | 57.6 | 57.6 | -2.9 (-4.79%) | 3,249 |
25 Sep 2008 | INR | 60.6 | 64 | 60.5 | 60.5 | 60.5 | -2.9 (-4.57%) | 3,876 |
24 Sep 2008 | INR | 61.7 | 63.4 | 61.25 | 63.4 | 63.4 | +1.4 (+2.26%) | 1,435 |
23 Sep 2008 | INR | 64.95 | 65 | 61.15 | 62 | 62 | -2 (-3.13%) | 1,830 |
22 Sep 2008 | INR | 61.9 | 65.8 | 61.9 | 64 | 64 | +1.2 (+1.91%) | 2,449 |
19 Sep 2008 | INR | 57.1 | 62.8 | 57.1 | 62.8 | 62.8 | +2.95 (+4.93%) | 5,313 |
18 Sep 2008 | INR | 62.5 | 62.7 | 59.65 | 59.85 | 59.85 | -2.9 (-4.62%) | 3,645 |
17 Sep 2008 | INR | 64 | 64.5 | 62.75 | 62.75 | 62.75 | -3.3 (-5.00%) | 3,553 |
16 Sep 2008 | INR | 66.2 | 66.75 | 66.05 | 66.05 | 66.05 | -3.95 (-5.64%) | 1,265 |
15 Sep 2008 | INR | 70 | 70.95 | 67.6 | 70 | 70 | -1.15 (-1.62%) | 2,370 |
12 Sep 2008 | INR | 76 | 76 | 71.15 | 71.15 | 71.15 | -3.85 (-5.13%) | 7,551 |
11 Sep 2008 | INR | 75 | 75 | 71.05 | 75 | 75 | 0.0 (0.0%) | 5,108 |
10 Sep 2008 | INR | 72.3 | 76.95 | 72.3 | 75 | 75 | -0.4 (-0.53%) | 1,864 |
9 Sep 2008 | INR | 73.65 | 76.5 | 73.5 | 75.4 | 75.4 | -1.15 (-1.50%) | 3,810 |
8 Sep 2008 | INR | 76 | 77 | 71.35 | 76.55 | 76.55 | +2.9 (+3.94%) | 1,223 |
5 Sep 2008 | INR | 76.5 | 77.9 | 72.1 | 73.65 | 73.65 | -2.75 (-3.60%) | 2,334 |
4 Sep 2008 | INR | 75.5 | 76.5 | 74 | 76.4 | 76.4 | +0.35 (+0.46%) | 2,256 |
2 Sep 2008 | INR | 79.45 | 79.45 | 75.5 | 76.05 | 76.05 | -0.95 (-1.23%) | 2,275 |
1 Sep 2008 | INR | 80.45 | 80.45 | 72.9 | 77 | 77 | +0.35 (+0.46%) | 32,151 |