Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2008 | INR | 30.25 | 30.8 | 30.05 | 30.5 | 30.5 | +0.75 (+2.52%) | 5,522 |
1 Sep 2008 | INR | 30 | 30.75 | 29.5 | 29.75 | 29.75 | -0.75 (-2.46%) | 3,014 |
29 Aug 2008 | INR | 30.9 | 30.95 | 30 | 30.5 | 30.5 | +0.6 (+2.01%) | 4,752 |
28 Aug 2008 | INR | 30 | 30.85 | 29.8 | 29.9 | 29.9 | -0.25 (-0.83%) | 4,009 |
27 Aug 2008 | INR | 29.5 | 30.8 | 29.5 | 30.15 | 30.15 | -0.25 (-0.82%) | 4,665 |
26 Aug 2008 | INR | 30.2 | 31.3 | 29.5 | 30.4 | 30.4 | +0.2 (+0.66%) | 3,566 |
25 Aug 2008 | INR | 30 | 32 | 30 | 30.2 | 30.2 | +0.35 (+1.17%) | 5,633 |
22 Aug 2008 | INR | 30 | 30.8 | 29 | 29.85 | 29.85 | -0.15 (-0.50%) | 6,673 |
21 Aug 2008 | INR | 31 | 32.1 | 29 | 30 | 30 | -1.1 (-3.54%) | 6,927 |
20 Aug 2008 | INR | 30 | 31.95 | 29.4 | 31.1 | 31.1 | +0.35 (+1.14%) | 2,920 |
19 Aug 2008 | INR | 30 | 31.5 | 29.65 | 30.75 | 30.75 | +0.2 (+0.65%) | 2,544 |
18 Aug 2008 | INR | 26 | 32.95 | 26 | 30.55 | 30.55 | -1.5 (-4.68%) | 5,273 |
14 Aug 2008 | INR | 32.75 | 33.3 | 31 | 32.05 | 32.05 | -0.75 (-2.29%) | 7,488 |
13 Aug 2008 | INR | 33.4 | 33.75 | 32.5 | 32.8 | 32.8 | -0.7 (-2.09%) | 6,620 |
12 Aug 2008 | INR | 34 | 34.9 | 33 | 33.5 | 33.5 | -0.4 (-1.18%) | 9,330 |
11 Aug 2008 | INR | 34.75 | 34.75 | 33.3 | 33.9 | 33.9 | +0.2 (+0.59%) | 5,435 |
8 Aug 2008 | INR | 34.4 | 35 | 33 | 33.7 | 33.7 | +0.35 (+1.05%) | 15,200 |
7 Aug 2008 | INR | 33.65 | 35 | 33.1 | 33.35 | 33.35 | -0.3 (-0.89%) | 18,409 |
6 Aug 2008 | INR | 31.4 | 35.3 | 30 | 33.65 | 33.65 | +3 (+9.79%) | 37,105 |
5 Aug 2008 | INR | 28 | 31 | 28 | 30.65 | 30.65 | +0.85 (+2.85%) | 6,813 |
4 Aug 2008 | INR | 29.05 | 30.5 | 28.4 | 29.8 | 29.8 | +0.5 (+1.71%) | 4,200 |
1 Aug 2008 | INR | 28.5 | 29.35 | 28 | 29.3 | 29.3 | +0.9 (+3.17%) | 6,745 |
31 Jul 2008 | INR | 28 | 28.75 | 28 | 28.4 | 28.4 | +0.55 (+1.97%) | 6,076 |
30 Jul 2008 | INR | 27.9 | 28.3 | 26.2 | 27.85 | 27.85 | +1.5 (+5.69%) | 8,260 |
29 Jul 2008 | INR | 25.6 | 27.9 | 25.6 | 26.35 | 26.35 | -0.85 (-3.12%) | 5,713 |
28 Jul 2008 | INR | 26.45 | 27.85 | 26.45 | 27.2 | 27.2 | +0.85 (+3.23%) | 4,015 |
25 Jul 2008 | INR | 27.9 | 29.8 | 24.35 | 26.35 | 26.35 | -1.3 (-4.70%) | 20,523 |
24 Jul 2008 | INR | 28.25 | 30 | 26.55 | 27.65 | 27.65 | +0.7 (+2.60%) | 10,716 |
23 Jul 2008 | INR | 29.5 | 29.5 | 26.4 | 26.95 | 26.95 | -0.8 (-2.88%) | 17,302 |
22 Jul 2008 | INR | 27 | 28 | 27 | 27.75 | 27.75 | +1 (+3.74%) | 3,121 |