Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jan 2009 | INR | 5.6 | 5.6 | 4.91 | 5.18 | 5.18 | -0.11 (-2.08%) | 48,423 |
31 Dec 2008 | INR | 5.16 | 5.34 | 5.08 | 5.29 | 5.29 | +0.24 (+4.75%) | 8,250 |
30 Dec 2008 | INR | 5.3 | 5.85 | 5.05 | 5.05 | 5.05 | -0.31 (-5.78%) | 8,973 |
29 Dec 2008 | INR | 5.86 | 5.9 | 5.36 | 5.36 | 5.36 | -0.14 (-2.55%) | 1,100 |
26 Dec 2008 | INR | 5.97 | 5.97 | 5.49 | 5.5 | 5.5 | -0.35 (-5.98%) | 1,180 |
24 Dec 2008 | INR | 5.93 | 5.93 | 5.53 | 5.85 | 5.85 | -0.18 (-2.99%) | 1,916 |
23 Dec 2008 | INR | 5.41 | 6.23 | 5.41 | 6.03 | 6.03 | +0.04 (+0.67%) | 3,371 |
22 Dec 2008 | INR | 5.9 | 6.38 | 5.5 | 5.99 | 5.99 | +0.04 (+0.67%) | 3,049 |
19 Dec 2008 | INR | 5.67 | 6.69 | 5.67 | 5.95 | 5.95 | -0.14 (-2.30%) | 11,180 |
18 Dec 2008 | INR | 5.81 | 6.55 | 5.6 | 6.09 | 6.09 | -0.06 (-0.98%) | 3,399 |
17 Dec 2008 | INR | 6.5 | 6.7 | 6 | 6.15 | 6.15 | -0.15 (-2.38%) | 8,727 |
16 Dec 2008 | INR | 6.1 | 6.45 | 6 | 6.3 | 6.3 | +0.5 (+8.62%) | 6,001 |
15 Dec 2008 | INR | 5.11 | 6.13 | 5.11 | 5.8 | 5.8 | +0.22 (+3.94%) | 4,740 |
12 Dec 2008 | INR | 5.59 | 5.6 | 5.25 | 5.58 | 5.58 | +0.09 (+1.64%) | 787 |
11 Dec 2008 | INR | 5.25 | 5.49 | 5.1 | 5.49 | 5.49 | +0.29 (+5.58%) | 210 |
10 Dec 2008 | INR | 5.11 | 5.2 | 5.11 | 5.2 | 5.2 | +0.05 (+0.97%) | 2,405 |
8 Dec 2008 | INR | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0 (0.0%) | 100 |
5 Dec 2008 | INR | 5.05 | 5.45 | 5.05 | 5.15 | 5.15 | +0.1 (+1.98%) | 1,750 |
4 Dec 2008 | INR | 5.02 | 5.06 | 4.9 | 5.05 | 5.05 | +0.45 (+9.78%) | 2,337 |
3 Dec 2008 | INR | 4.98 | 5 | 4.53 | 4.6 | 4.6 | -0.23 (-4.76%) | 1,037 |
2 Dec 2008 | INR | 4.37 | 4.92 | 4.37 | 4.83 | 4.83 | +0.13 (+2.77%) | 2,751 |
1 Dec 2008 | INR | 4.55 | 4.75 | 4.55 | 4.7 | 4.7 | -0.16 (-3.29%) | 1,584 |
28 Nov 2008 | INR | 4.92 | 4.97 | 4.68 | 4.86 | 4.86 | -0.02 (-0.41%) | 451 |
26 Nov 2008 | INR | 4.67 | 4.89 | 4.53 | 4.88 | 4.88 | +0.18 (+3.83%) | 1,375 |
25 Nov 2008 | INR | 4.75 | 4.75 | 4.65 | 4.7 | 4.7 | -0.2 (-4.08%) | 1,435 |
24 Nov 2008 | INR | 5.1 | 5.1 | 4.58 | 4.9 | 4.9 | +0.13 (+2.73%) | 2,087 |
21 Nov 2008 | INR | 4.55 | 4.77 | 4.48 | 4.77 | 4.77 | -0.1 (-2.05%) | 7,551 |
20 Nov 2008 | INR | 5 | 5.5 | 4.87 | 4.87 | 4.87 | -0.52 (-9.65%) | 3,299 |
19 Nov 2008 | INR | 5.15 | 5.66 | 5.1 | 5.39 | 5.39 | -0.26 (-4.60%) | 1,248 |
18 Nov 2008 | INR | 5.34 | 5.65 | 5.06 | 5.65 | 5.65 | +0.2 (+3.67%) | 4,411 |