Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2008 | INR | 6.3 | 6.8 | 5.34 | 5.89 | 23.56 | -0.99 (-14.39%) | 9,558 |
24 Oct 2008 | INR | 8.88 | 8.88 | 6.5 | 6.88 | 27.52 | -0.72 (-9.47%) | 11,085 |
23 Oct 2008 | INR | 9.04 | 9.04 | 6.5 | 7.6 | 30.4 | +0.05 (+0.66%) | 4,803 |
22 Oct 2008 | INR | 8.67 | 8.67 | 7 | 7.55 | 30.2 | -0.23 (-2.96%) | 1,945 |
21 Oct 2008 | INR | 8.5 | 8.5 | 6.8 | 7.78 | 31.12 | -0.12 (-1.52%) | 2,417 |
20 Oct 2008 | INR | 9.23 | 9.23 | 6.8 | 7.9 | 31.6 | -0.23 (-2.83%) | 3,369 |
17 Oct 2008 | INR | 9.07 | 9.07 | 7.05 | 8.13 | 32.52 | +0.62 (+8.26%) | 1,325 |
16 Oct 2008 | INR | 9.27 | 9.27 | 6.55 | 7.51 | 30.04 | -0.23 (-2.97%) | 7,560 |
15 Oct 2008 | INR | 10.5 | 10.5 | 7.6 | 7.74 | 30.96 | -1.66 (-17.66%) | 7,734 |
14 Oct 2008 | INR | 10.75 | 10.75 | 8.5 | 9.4 | 37.6 | +0.4 (+4.44%) | 12,255 |
13 Oct 2008 | INR | 7.56 | 9.95 | 7.56 | 9 | 36 | +0.5 (+5.88%) | 2,714 |
10 Oct 2008 | INR | 7.25 | 9.69 | 7.25 | 8.5 | 34 | -0.39 (-4.39%) | 637 |
8 Oct 2008 | INR | 7.95 | 8.94 | 7.71 | 8.89 | 35.56 | -0.55 (-5.83%) | 2,749 |
7 Oct 2008 | INR | 7.5 | 10.58 | 7.5 | 9.44 | 37.76 | -0.44 (-4.45%) | 3,234 |
6 Oct 2008 | INR | 12.08 | 12.08 | 8.26 | 9.88 | 39.52 | -0.17 (-1.69%) | 5,592 |
3 Oct 2008 | INR | 9.5 | 10.98 | 9.5 | 10.05 | 40.2 | -1.15 (-10.27%) | 1,544 |
1 Oct 2008 | INR | 9.6 | 11.3 | 9.6 | 11.2 | 44.8 | -0.4 (-3.45%) | 1,779 |
30 Sep 2008 | INR | 8.7 | 11.6 | 8.7 | 11.6 | 46.4 | +0.7 (+6.42%) | 2,351 |
29 Sep 2008 | INR | 11.05 | 11.5 | 9.55 | 10.9 | 43.6 | -0.6 (-5.22%) | 1,286 |
26 Sep 2008 | INR | 11.5 | 11.9 | 11 | 11.5 | 46 | -0.85 (-6.88%) | 2,711 |
25 Sep 2008 | INR | 12.35 | 13.8 | 11.8 | 12.35 | 49.4 | -0.15 (-1.20%) | 881 |
24 Sep 2008 | INR | 13 | 13 | 11.5 | 12.5 | 50 | -0.25 (-1.96%) | 3,594 |
23 Sep 2008 | INR | 13 | 13.4 | 12.6 | 12.75 | 51 | +0.05 (+0.39%) | 1,699 |
22 Sep 2008 | INR | 11.05 | 12.8 | 11.05 | 12.7 | 50.8 | -0.35 (-2.68%) | 739 |
19 Sep 2008 | INR | 12 | 14 | 12 | 13.05 | 52.2 | +0.75 (+6.10%) | 2,737 |
18 Sep 2008 | INR | 15.95 | 15.95 | 11.85 | 12.3 | 49.2 | -1.05 (-7.87%) | 1,939 |
17 Sep 2008 | INR | 13 | 14.1 | 12.75 | 13.35 | 53.4 | -0.75 (-5.32%) | 790 |
16 Sep 2008 | INR | 14.35 | 16.45 | 13.35 | 14.1 | 56.4 | -0.35 (-2.42%) | 2,389 |
15 Sep 2008 | INR | 13.75 | 15 | 13.75 | 14.45 | 57.8 | -0.9 (-5.86%) | 895 |
12 Sep 2008 | INR | 15.05 | 15.65 | 15.05 | 15.35 | 61.4 | +0.05 (+0.33%) | 1,295 |