Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2009 | INR | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.15 (-4.79%) | 78 |
5 Jan 2009 | INR | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | +0.18 (+6.10%) | 2,000 |
2 Jan 2009 | INR | 3 | 3.05 | 2.95 | 2.95 | 2.95 | -0.15 (-4.84%) | 2,250 |
31 Dec 2008 | INR | 3.4 | 3.41 | 3.1 | 3.1 | 3.1 | -0.15 (-4.62%) | 1,539 |
30 Dec 2008 | INR | 3.58 | 3.58 | 3.25 | 3.25 | 3.25 | -0.17 (-4.97%) | 1,536 |
29 Dec 2008 | INR | 3.75 | 3.75 | 3.42 | 3.42 | 3.42 | -0.16 (-4.47%) | 260 |
26 Dec 2008 | INR | 3.56 | 3.89 | 3.56 | 3.58 | 3.58 | -0.15 (-4.02%) | 2,090 |
24 Dec 2008 | INR | 3.92 | 4 | 3.73 | 3.73 | 3.73 | -0.08 (-2.10%) | 2,565 |
23 Dec 2008 | INR | 3.82 | 4 | 3.81 | 3.81 | 3.81 | -0.19 (-4.75%) | 12,140 |
22 Dec 2008 | INR | 4 | 4 | 4 | 4 | 4 | +0.17 (+4.44%) | 1,160 |
18 Dec 2008 | INR | 3.95 | 3.95 | 3.83 | 3.83 | 3.83 | -0.2 (-4.96%) | 2 |
6 Nov 2008 | INR | 3.83 | 4.03 | 3.83 | 4.03 | 4.03 | 0.0 (0.0%) | 10 |
4 Nov 2008 | INR | 4.04 | 4.04 | 4.03 | 4.03 | 4.03 | -0.02 (-0.49%) | 10 |
7 Oct 2008 | INR | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.21 (-4.93%) | 1 |
6 Oct 2008 | INR | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.22 (-4.91%) | 10 |
1 Oct 2008 | INR | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.23 (-4.88%) | 11 |
26 Sep 2008 | INR | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.24 (-4.85%) | 11 |
25 Sep 2008 | INR | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.26 (-4.99%) | 10 |
23 Sep 2008 | INR | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.27 (-4.93%) | 50 |
19 Sep 2008 | INR | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.28 (-4.86%) | 2,000 |
18 Sep 2008 | INR | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | +0.26 (+4.73%) | 5 |
17 Sep 2008 | INR | 5.74 | 5.74 | 5.2 | 5.5 | 5.5 | +0.03 (+0.55%) | 6 |
16 Sep 2008 | INR | 5.47 | 5.47 | 4.95 | 5.47 | 5.47 | +0.25 (+4.79%) | 14 |
15 Sep 2008 | INR | 5.22 | 5.22 | 4.74 | 5.22 | 5.22 | +0.17 (+3.37%) | 15 |
12 Sep 2008 | INR | 5.15 | 5.15 | 4.84 | 5.05 | 5.05 | +0.07 (+1.41%) | 30 |
11 Sep 2008 | INR | 5.1 | 5.1 | 4.89 | 4.98 | 4.98 | +0.01 (+0.20%) | 20 |
10 Sep 2008 | INR | 5.04 | 5.04 | 4.97 | 4.97 | 4.97 | +0.16 (+3.33%) | 406 |
9 Sep 2008 | INR | 4.89 | 4.9 | 4.81 | 4.81 | 4.81 | +0.14 (+3.00%) | 1,006 |
8 Sep 2008 | INR | 4.65 | 4.68 | 4.65 | 4.67 | 4.67 | +0.21 (+4.71%) | 1,408 |
5 Sep 2008 | INR | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | +0.21 (+4.94%) | 1,100 |