Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2008 | INR | 4.5 | 5.29 | 4.5 | 5.1 | 5.1 | -0.35 (-6.42%) | 11,475 |
17 Nov 2008 | INR | 5 | 6.38 | 4.76 | 5.45 | 5.45 | -0.12 (-2.15%) | 6,747 |
14 Nov 2008 | INR | 5 | 5.57 | 5 | 5.57 | 5.57 | +0.13 (+2.39%) | 32 |
12 Nov 2008 | INR | 5 | 5.49 | 5 | 5.44 | 5.44 | +0.34 (+6.67%) | 615 |
11 Nov 2008 | INR | 5 | 5.74 | 5 | 5.1 | 5.1 | -0.4 (-7.27%) | 752 |
10 Nov 2008 | INR | 5.5 | 5.5 | 5.15 | 5.5 | 5.5 | -0.18 (-3.17%) | 4,105 |
7 Nov 2008 | INR | 5 | 5.7 | 5 | 5.68 | 5.68 | +0.63 (+12.48%) | 202 |
6 Nov 2008 | INR | 5 | 5.85 | 4.8 | 5.05 | 5.05 | -0.17 (-3.26%) | 2,687 |
5 Nov 2008 | INR | 5.55 | 5.8 | 5.22 | 5.22 | 5.22 | -0.28 (-5.09%) | 2,424 |
4 Nov 2008 | INR | 5.01 | 5.9 | 5.01 | 5.5 | 5.5 | +0.21 (+3.97%) | 3,138 |
3 Nov 2008 | INR | 4.99 | 5.4 | 4.99 | 5.29 | 5.29 | +0.19 (+3.73%) | 3,030 |
31 Oct 2008 | INR | 4.51 | 5.1 | 4.51 | 5.1 | 5.1 | +0.4 (+8.51%) | 7,966 |
29 Oct 2008 | INR | 4.5 | 4.97 | 4.5 | 4.7 | 4.7 | +0.1 (+2.17%) | 1,400 |
28 Oct 2008 | INR | 4.5 | 5 | 4.5 | 4.6 | 4.6 | +0.5 (+12.20%) | 1,401 |
27 Oct 2008 | INR | 4.8 | 5.75 | 4.01 | 4.1 | 4.1 | -0.9 (-18%) | 8,309 |
24 Oct 2008 | INR | 5 | 5.99 | 4.71 | 5 | 5 | -0.36 (-6.72%) | 5,980 |
23 Oct 2008 | INR | 5.35 | 5.36 | 5.35 | 5.36 | 5.36 | -0.44 (-7.59%) | 120,250 |
22 Oct 2008 | INR | 5.35 | 5.8 | 5.35 | 5.8 | 5.8 | +0.27 (+4.88%) | 4,200 |
21 Oct 2008 | INR | 4.76 | 6.3 | 4.76 | 5.53 | 5.53 | +0.15 (+2.79%) | 3,434 |
20 Oct 2008 | INR | 5.07 | 6 | 5.07 | 5.38 | 5.38 | +0.13 (+2.48%) | 1,816 |
17 Oct 2008 | INR | 5 | 6.04 | 5 | 5.25 | 5.25 | +0.18 (+3.55%) | 6,979 |
16 Oct 2008 | INR | 5.76 | 5.76 | 5 | 5.07 | 5.07 | -0.9 (-15.08%) | 10,822 |
15 Oct 2008 | INR | 6 | 6.79 | 5.6 | 5.97 | 5.97 | -0.33 (-5.24%) | 45,440 |
14 Oct 2008 | INR | 6.02 | 7.1 | 6.02 | 6.3 | 6.3 | +0.2 (+3.28%) | 30,825 |
13 Oct 2008 | INR | 7.43 | 7.43 | 5.63 | 6.1 | 6.1 | -0.1 (-1.61%) | 5,620 |
10 Oct 2008 | INR | 6 | 6.44 | 5.26 | 6.2 | 6.2 | +0.07 (+1.14%) | 5,702 |
8 Oct 2008 | INR | 6 | 7.24 | 5.82 | 6.13 | 6.13 | -0.46 (-6.98%) | 6,228 |
7 Oct 2008 | INR | 6.66 | 6.85 | 6.25 | 6.59 | 6.59 | +0.09 (+1.38%) | 5,115 |
6 Oct 2008 | INR | 7 | 7.5 | 6.5 | 6.5 | 6.5 | -1.08 (-14.25%) | 15,219 |
3 Oct 2008 | INR | 7 | 8.49 | 7 | 7.58 | 7.58 | +0.26 (+3.55%) | 1,007 |