Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2008 | INR | 0.51 | 0.65 | 0.51 | 0.6 | 6 | +0.05 (+9.09%) | 62,004 |
15 Oct 2008 | INR | 0.57 | 0.65 | 0.55 | 0.55 | 5.5 | -0.11 (-16.67%) | 37,877 |
14 Oct 2008 | INR | 0.69 | 0.69 | 0.63 | 0.66 | 6.6 | +0.08 (+13.79%) | 39,951 |
13 Oct 2008 | INR | 0.6 | 0.63 | 0.5 | 0.58 | 5.8 | +0.05 (+9.43%) | 198,745 |
10 Oct 2008 | INR | 0.5 | 0.61 | 0.45 | 0.53 | 5.3 | 0.0 (0.0%) | 49,263 |
8 Oct 2008 | INR | 0.6 | 0.63 | 0.52 | 0.53 | 5.3 | -0.05 (-8.62%) | 58,082 |
7 Oct 2008 | INR | 0.63 | 0.66 | 0.57 | 0.58 | 5.8 | -0.1 (-14.71%) | 36,956 |
6 Oct 2008 | INR | 0.63 | 0.7 | 0.61 | 0.68 | 6.8 | +0.03 (+4.62%) | 38,282 |
3 Oct 2008 | INR | 0.7 | 0.81 | 0.64 | 0.65 | 6.5 | -0.03 (-4.41%) | 18,196 |
1 Oct 2008 | INR | 0.75 | 0.81 | 0.63 | 0.68 | 6.8 | -0.07 (-9.33%) | 111,373 |
30 Sep 2008 | INR | 0.6 | 0.78 | 0.6 | 0.75 | 7.5 | +0.02 (+2.74%) | 30,281 |
29 Sep 2008 | INR | 0.81 | 0.81 | 0.63 | 0.73 | 7.3 | -0.03 (-3.95%) | 46,784 |
26 Sep 2008 | INR | 0.78 | 0.83 | 0.76 | 0.76 | 7.6 | -0.07 (-8.43%) | 220,411 |
25 Sep 2008 | INR | 0.86 | 0.86 | 0.8 | 0.83 | 8.3 | +0.05 (+6.41%) | 3,215 |
24 Sep 2008 | INR | 0.75 | 0.83 | 0.74 | 0.78 | 7.8 | -0.05 (-6.02%) | 50,073 |
23 Sep 2008 | INR | 0.84 | 0.84 | 0.75 | 0.83 | 8.3 | -0.01 (-1.19%) | 42,611 |
22 Sep 2008 | INR | 0.75 | 0.89 | 0.75 | 0.84 | 8.4 | 0.0 (0.0%) | 16,584 |
19 Sep 2008 | INR | 0.72 | 0.87 | 0.72 | 0.84 | 8.4 | +0.05 (+6.33%) | 96,183 |
18 Sep 2008 | INR | 0.73 | 0.8 | 0.72 | 0.79 | 7.9 | -0.06 (-7.06%) | 27,851 |
17 Sep 2008 | INR | 0.72 | 0.85 | 0.72 | 0.85 | 8.5 | 0.0 (0.0%) | 70,775 |
16 Sep 2008 | INR | 0.79 | 0.85 | 0.76 | 0.85 | 8.5 | -0.04 (-4.49%) | 82,227 |
15 Sep 2008 | INR | 0.89 | 0.9 | 0.8 | 0.89 | 8.9 | -0.04 (-4.30%) | 76,182 |
12 Sep 2008 | INR | 0.93 | 0.97 | 0.9 | 0.93 | 9.3 | -0.01 (-1.06%) | 41,667 |
11 Sep 2008 | INR | 0.92 | 0.96 | 0.9 | 0.94 | 9.4 | -0.01 (-1.05%) | 43,123 |
10 Sep 2008 | INR | 0.98 | 0.98 | 0.92 | 0.95 | 9.5 | 0.0 (0.0%) | 10,921 |
9 Sep 2008 | INR | 0.98 | 0.98 | 0.92 | 0.95 | 9.5 | -0.03 (-3.06%) | 65,578 |
8 Sep 2008 | INR | 0.93 | 1.02 | 0.92 | 0.98 | 9.8 | +0.02 (+2.08%) | 36,066 |
5 Sep 2008 | INR | 0.92 | 0.97 | 0.92 | 0.96 | 9.6 | 0.0 (0.0%) | 12,758 |
4 Sep 2008 | INR | 0.92 | 0.97 | 0.92 | 0.96 | 9.6 | +0.02 (+2.13%) | 26,977 |
2 Sep 2008 | INR | 0.9 | 0.97 | 0.9 | 0.94 | 9.4 | 0.0 (0.0%) | 28,134 |