Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2008 | INR | 25.65 | 26 | 25.3 | 26 | 26 | +0.35 (+1.36%) | 597,689 |
25 Nov 2008 | INR | 26.35 | 26.65 | 25.3 | 25.65 | 25.65 | -0.3 (-1.16%) | 638,789 |
24 Nov 2008 | INR | 26.15 | 27 | 25.5 | 25.95 | 25.95 | -0.25 (-0.95%) | 709,942 |
21 Nov 2008 | INR | 26.1 | 26.5 | 25.05 | 26.2 | 26.2 | -0.25 (-0.95%) | 727,427 |
20 Nov 2008 | INR | 26 | 26.5 | 25 | 26.45 | 26.45 | -0.35 (-1.31%) | 627,604 |
19 Nov 2008 | INR | 27.75 | 28.25 | 26.35 | 26.8 | 26.8 | -0.55 (-2.01%) | 748,968 |
18 Nov 2008 | INR | 28.05 | 28.2 | 27.3 | 27.35 | 27.35 | -0.9 (-3.19%) | 480,693 |
17 Nov 2008 | INR | 28.15 | 28.9 | 27.8 | 28.25 | 28.25 | -0.45 (-1.57%) | 549,426 |
14 Nov 2008 | INR | 29.35 | 29.5 | 28 | 28.7 | 28.7 | +0.5 (+1.77%) | 1,062,877 |
12 Nov 2008 | INR | 28.8 | 29.2 | 28 | 28.2 | 28.2 | -0.6 (-2.08%) | 856,903 |
11 Nov 2008 | INR | 30.7 | 31 | 28.7 | 28.8 | 28.8 | -2.3 (-7.40%) | 1,206,314 |
10 Nov 2008 | INR | 30.5 | 32 | 30.25 | 31.1 | 31.1 | +0.75 (+2.47%) | 1,054,792 |
7 Nov 2008 | INR | 29.15 | 30.35 | 28.9 | 30.35 | 30.35 | +0.4 (+1.34%) | 1,052,053 |
6 Nov 2008 | INR | 29.9 | 30.75 | 28.9 | 29.95 | 29.95 | -0.15 (-0.50%) | 1,142,050 |
5 Nov 2008 | INR | 32.5 | 34 | 30.1 | 30.1 | 30.1 | -1.85 (-5.79%) | 2,220,022 |
4 Nov 2008 | INR | 30.8 | 32.15 | 29 | 31.95 | 31.95 | +1.3 (+4.24%) | 2,400,634 |
3 Nov 2008 | INR | 30 | 32.8 | 30 | 30.65 | 30.65 | +1.75 (+6.06%) | 2,983,073 |
31 Oct 2008 | INR | 25.6 | 28.95 | 25.6 | 28.9 | 28.9 | +4.5 (+18.44%) | 2,755,781 |
29 Oct 2008 | INR | 25.7 | 26 | 24.35 | 24.4 | 24.4 | -0.25 (-1.01%) | 1,319,131 |
28 Oct 2008 | INR | 25 | 25.95 | 23.8 | 24.65 | 24.65 | +1.4 (+6.02%) | 343,945 |
27 Oct 2008 | INR | 25.6 | 25.6 | 22.1 | 23.25 | 23.25 | -1.9 (-7.55%) | 1,698,544 |
24 Oct 2008 | INR | 28.15 | 28.55 | 25 | 25.15 | 25.15 | -3.1 (-10.97%) | 1,422,320 |
23 Oct 2008 | INR | 29 | 29.2 | 28 | 28.25 | 28.25 | -0.85 (-2.92%) | 813,813 |
22 Oct 2008 | INR | 30.6 | 30.6 | 29 | 29.1 | 29.1 | -0.95 (-3.16%) | 893,966 |
21 Oct 2008 | INR | 30.4 | 30.75 | 29.65 | 30.05 | 30.05 | -0.05 (-0.17%) | 915,654 |
20 Oct 2008 | INR | 28.55 | 30.95 | 28.05 | 30.1 | 30.1 | +2 (+7.12%) | 1,726,264 |
17 Oct 2008 | INR | 30.4 | 30.9 | 28 | 28.1 | 28.1 | -1.8 (-6.02%) | 842,717 |
16 Oct 2008 | INR | 29.4 | 30.5 | 28.1 | 29.9 | 29.9 | +0.1 (+0.34%) | 1,779,409 |
15 Oct 2008 | INR | 30.95 | 30.95 | 29.5 | 29.8 | 29.8 | -0.7 (-2.30%) | 990,795 |
14 Oct 2008 | INR | 31 | 33 | 30.5 | 30.5 | 30.5 | 0.0 (0.0%) | 1,493,446 |