Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2008 | INR | 3.9 | 4.5 | 3.75 | 3.85 | 3.85 | -0.55 (-12.50%) | 6,509 |
14 Oct 2008 | INR | 4 | 5.1 | 3.75 | 4.4 | 4.4 | +0.15 (+3.53%) | 9,662 |
13 Oct 2008 | INR | 4.95 | 4.95 | 3.9 | 4.25 | 4.25 | +0.15 (+3.66%) | 4,781 |
10 Oct 2008 | INR | 4 | 4.4 | 3.75 | 4.1 | 4.1 | -0.05 (-1.20%) | 8,347 |
8 Oct 2008 | INR | 3.85 | 4.35 | 3.85 | 4.15 | 4.15 | +0.15 (+3.75%) | 6,014 |
7 Oct 2008 | INR | 4.15 | 4.6 | 3.95 | 4 | 4 | -0.2 (-4.76%) | 5,212 |
6 Oct 2008 | INR | 3.8 | 4.35 | 3.8 | 4.2 | 4.2 | -0.2 (-4.55%) | 1,374 |
3 Oct 2008 | INR | 4.15 | 4.45 | 4 | 4.4 | 4.4 | +0.2 (+4.76%) | 3,096 |
1 Oct 2008 | INR | 4 | 4.4 | 4 | 4.2 | 4.2 | -0.15 (-3.45%) | 2,957 |
30 Sep 2008 | INR | 3.5 | 4.9 | 3.5 | 4.35 | 4.35 | 0.0 (0.0%) | 7,780 |
29 Sep 2008 | INR | 4.95 | 5.35 | 4.05 | 4.35 | 4.35 | -0.6 (-12.12%) | 10,084 |
26 Sep 2008 | INR | 5.05 | 5.25 | 4.95 | 4.95 | 4.95 | -0.1 (-1.98%) | 5,748 |
25 Sep 2008 | INR | 5.05 | 5.35 | 5 | 5.05 | 5.05 | -0.2 (-3.81%) | 5,406 |
24 Sep 2008 | INR | 5.15 | 5.25 | 5.05 | 5.25 | 5.25 | +0.15 (+2.94%) | 4,087 |
23 Sep 2008 | INR | 5.05 | 5.2 | 5.05 | 5.1 | 5.1 | 0.0 (0.0%) | 1,900 |
22 Sep 2008 | INR | 5.4 | 5.4 | 5.05 | 5.1 | 5.1 | -0.1 (-1.92%) | 2,965 |
19 Sep 2008 | INR | 5.75 | 5.8 | 5.2 | 5.2 | 5.2 | +0.05 (+0.97%) | 3,307 |
18 Sep 2008 | INR | 5.95 | 5.95 | 4.65 | 5.15 | 5.15 | -0.65 (-11.21%) | 12,020 |
17 Sep 2008 | INR | 6 | 6 | 5.8 | 5.8 | 5.8 | -0.05 (-0.85%) | 3,075 |
16 Sep 2008 | INR | 5.65 | 6.1 | 5.6 | 5.85 | 5.85 | -0.05 (-0.85%) | 7,272 |
15 Sep 2008 | INR | 5.5 | 6.05 | 5.3 | 5.9 | 5.9 | -0.15 (-2.48%) | 4,425 |
12 Sep 2008 | INR | 6.15 | 6.5 | 6 | 6.05 | 6.05 | -0.3 (-4.72%) | 10,024 |
11 Sep 2008 | INR | 6.2 | 6.6 | 6.2 | 6.35 | 6.35 | 0.0 (0.0%) | 4,664 |
10 Sep 2008 | INR | 6.7 | 6.7 | 6.2 | 6.35 | 6.35 | -0.2 (-3.05%) | 4,730 |
9 Sep 2008 | INR | 6.2 | 7 | 6.2 | 6.55 | 6.55 | +0.15 (+2.34%) | 12,449 |
8 Sep 2008 | INR | 6.25 | 6.6 | 6.25 | 6.4 | 6.4 | -0.2 (-3.03%) | 5,147 |
5 Sep 2008 | INR | 6.5 | 6.75 | 6.45 | 6.6 | 6.6 | +0.1 (+1.54%) | 14,515 |
4 Sep 2008 | INR | 6.6 | 6.75 | 6.45 | 6.5 | 6.5 | -0.1 (-1.52%) | 11,638 |
2 Sep 2008 | INR | 6.5 | 6.7 | 6.4 | 6.6 | 6.6 | +0.15 (+2.33%) | 6,790 |
1 Sep 2008 | INR | 6.55 | 6.75 | 6.45 | 6.45 | 6.45 | -0.35 (-5.15%) | 1,288 |