Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2008 | INR | 0.75 | 0.81 | 0.75 | 0.81 | 0.81 | +0.02 (+2.53%) | 12,699 |
15 Dec 2008 | INR | 0.84 | 0.84 | 0.77 | 0.79 | 0.79 | -0.04 (-4.82%) | 40,243 |
12 Dec 2008 | INR | 0.86 | 0.86 | 0.8 | 0.83 | 0.83 | 0.0 (0.0%) | 15,200 |
11 Dec 2008 | INR | 0.77 | 0.83 | 0.77 | 0.83 | 0.83 | +0.03 (+3.75%) | 11,950 |
10 Dec 2008 | INR | 0.8 | 0.8 | 0.77 | 0.8 | 0.8 | 0.0 (0.0%) | 13,870 |
8 Dec 2008 | INR | 0.8 | 0.8 | 0.76 | 0.8 | 0.8 | +0.01 (+1.27%) | 15,610 |
5 Dec 2008 | INR | 0.79 | 0.79 | 0.73 | 0.79 | 0.79 | +0.03 (+3.95%) | 8,400 |
4 Dec 2008 | INR | 0.74 | 0.8 | 0.74 | 0.76 | 0.76 | -0.01 (-1.30%) | 7,001 |
3 Dec 2008 | INR | 0.85 | 0.85 | 0.77 | 0.77 | 0.77 | -0.04 (-4.94%) | 4,001 |
2 Dec 2008 | INR | 0.75 | 0.81 | 0.75 | 0.81 | 0.81 | +0.03 (+3.85%) | 1,500 |
1 Dec 2008 | INR | 0.75 | 0.78 | 0.74 | 0.78 | 0.78 | +0.01 (+1.30%) | 3,300 |
28 Nov 2008 | INR | 0.78 | 0.84 | 0.77 | 0.77 | 0.77 | -0.04 (-4.94%) | 11,500 |
26 Nov 2008 | INR | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.03 (-3.57%) | 3,250 |
25 Nov 2008 | INR | 0.79 | 0.84 | 0.79 | 0.84 | 0.84 | +0.01 (+1.20%) | 9,350 |
24 Nov 2008 | INR | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.04 (-4.60%) | 7,343 |
21 Nov 2008 | INR | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.04 (-4.40%) | 5,500 |
19 Nov 2008 | INR | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.04 (-4.21%) | 600 |
18 Nov 2008 | INR | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -0.01 (-1.04%) | 38,200 |
17 Nov 2008 | INR | 1 | 1 | 0.96 | 0.96 | 0.96 | -0.04 (-4%) | 10,700 |
14 Nov 2008 | INR | 1 | 1 | 1 | 1 | 1 | +0.02 (+2.04%) | 250 |
12 Nov 2008 | INR | 1 | 1.07 | 0.98 | 0.98 | 0.98 | -0.05 (-4.85%) | 14,086 |
11 Nov 2008 | INR | 1 | 1.03 | 0.95 | 1.03 | 1.03 | +0.04 (+4.04%) | 7,100 |
10 Nov 2008 | INR | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | +0.04 (+4.21%) | 3,500 |
7 Nov 2008 | INR | 1.03 | 1.03 | 0.95 | 0.95 | 0.95 | -0.03 (-3.06%) | 5,001 |
6 Nov 2008 | INR | 1.05 | 1.06 | 0.98 | 0.98 | 0.98 | -0.03 (-2.97%) | 16,597 |
5 Nov 2008 | INR | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | +0.04 (+4.12%) | 49,700 |
4 Nov 2008 | INR | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | +0.04 (+4.30%) | 7,100 |
3 Nov 2008 | INR | 0.93 | 0.93 | 0.85 | 0.93 | 0.93 | +0.04 (+4.49%) | 5,400 |
31 Oct 2008 | INR | 0.88 | 0.89 | 0.81 | 0.89 | 0.89 | +0.04 (+4.71%) | 60,660 |
29 Oct 2008 | INR | 0.85 | 0.85 | 0.82 | 0.85 | 0.85 | -0.01 (-1.16%) | 8,814 |