Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2008 | INR | 2.51 | 2.64 | 2.51 | 2.51 | 2.51 | -0.13 (-4.92%) | 23,725 |
22 Dec 2008 | INR | 2.9 | 2.9 | 2.64 | 2.64 | 2.64 | -0.13 (-4.69%) | 2,810 |
19 Dec 2008 | INR | 2.77 | 2.77 | 2.76 | 2.77 | 2.77 | +0.13 (+4.92%) | 8,700 |
18 Dec 2008 | INR | 2.64 | 2.64 | 2.57 | 2.64 | 2.64 | +0.12 (+4.76%) | 171,100 |
17 Dec 2008 | INR | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | +0.12 (+5%) | 2,650 |
16 Dec 2008 | INR | 2.4 | 2.41 | 2.4 | 2.4 | 2.4 | -0.01 (-0.41%) | 4,100 |
15 Dec 2008 | INR | 2.4 | 2.45 | 2.36 | 2.41 | 2.41 | +0.01 (+0.42%) | 2,900 |
12 Dec 2008 | INR | 2.52 | 2.52 | 2.31 | 2.4 | 2.4 | 0.0 (0.0%) | 17,570 |
11 Dec 2008 | INR | 2.36 | 2.45 | 2.36 | 2.4 | 2.4 | -0.08 (-3.23%) | 12,760 |
10 Dec 2008 | INR | 2.7 | 2.72 | 2.48 | 2.48 | 2.48 | -0.12 (-4.62%) | 8,630 |
8 Dec 2008 | INR | 2.8 | 2.8 | 2.58 | 2.6 | 2.6 | -0.1 (-3.70%) | 5,701 |
5 Dec 2008 | INR | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | +0.1 (+3.85%) | 1,500 |
4 Dec 2008 | INR | 2.61 | 2.7 | 2.6 | 2.6 | 2.6 | -0.06 (-2.26%) | 10,016 |
3 Dec 2008 | INR | 2.61 | 2.85 | 2.61 | 2.66 | 2.66 | -0.04 (-1.48%) | 3,200 |
2 Dec 2008 | INR | 2.63 | 2.88 | 2.63 | 2.7 | 2.7 | -0.05 (-1.82%) | 8,660 |
1 Dec 2008 | INR | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -0.13 (-4.51%) | 2,000 |
28 Nov 2008 | INR | 2.65 | 2.88 | 2.62 | 2.88 | 2.88 | +0.12 (+4.35%) | 8,890 |
26 Nov 2008 | INR | 2.5 | 2.76 | 2.5 | 2.76 | 2.76 | +0.13 (+4.94%) | 1,010 |
25 Nov 2008 | INR | 2.7 | 2.7 | 2.63 | 2.63 | 2.63 | -0.13 (-4.71%) | 4,500 |
24 Nov 2008 | INR | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -0.14 (-4.83%) | 2,500 |
21 Nov 2008 | INR | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 2,010 |
20 Nov 2008 | INR | 2.67 | 2.95 | 2.67 | 2.9 | 2.9 | +0.09 (+3.20%) | 28,700 |
19 Nov 2008 | INR | 2.82 | 3 | 2.81 | 2.81 | 2.81 | -0.22 (-7.26%) | 1,600 |
18 Nov 2008 | INR | 2.8 | 3.03 | 2.8 | 3.03 | 3.03 | +0.18 (+6.32%) | 4,880 |
17 Nov 2008 | INR | 2.9 | 2.96 | 2.85 | 2.85 | 2.85 | -0.01 (-0.35%) | 10,500 |
14 Nov 2008 | INR | 2.85 | 3.1 | 2.85 | 2.86 | 2.86 | -0.13 (-4.35%) | 3,211 |
12 Nov 2008 | INR | 2.98 | 2.99 | 2.98 | 2.99 | 2.99 | +0.14 (+4.91%) | 3,478 |
11 Nov 2008 | INR | 2.65 | 2.86 | 2.65 | 2.85 | 2.85 | +0.12 (+4.40%) | 1,938 |
10 Nov 2008 | INR | 2.48 | 2.73 | 2.48 | 2.73 | 2.73 | +0.13 (+5%) | 1,105 |
7 Nov 2008 | INR | 2.54 | 2.77 | 2.54 | 2.6 | 2.6 | -0.05 (-1.89%) | 1,437 |