Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2009 | INR | 8.43 | 8.43 | 7.71 | 7.71 | 7.71 | -0.32 (-3.99%) | 3 |
31 Dec 2008 | INR | 8.8 | 8.8 | 8.03 | 8.03 | 8.03 | -0.42 (-4.97%) | 4 |
30 Dec 2008 | INR | 9.28 | 9.28 | 8.4 | 8.45 | 8.45 | -0.39 (-4.41%) | 1,171 |
29 Dec 2008 | INR | 9 | 9 | 8.84 | 8.84 | 8.84 | -0.46 (-4.95%) | 26 |
26 Dec 2008 | INR | 10.25 | 10.25 | 9.3 | 9.3 | 9.3 | -0.48 (-4.91%) | 63 |
23 Dec 2008 | INR | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | +0.42 (+4.49%) | 1 |
22 Dec 2008 | INR | 9.35 | 9.36 | 9.35 | 9.36 | 9.36 | +0.44 (+4.93%) | 150 |
19 Dec 2008 | INR | 8.9 | 8.92 | 8.08 | 8.92 | 8.92 | +0.42 (+4.94%) | 289 |
18 Dec 2008 | INR | 9.2 | 9.24 | 8.37 | 8.5 | 8.5 | -0.3 (-3.41%) | 79 |
17 Dec 2008 | INR | 9.3 | 9.3 | 8.46 | 8.8 | 8.8 | -0.1 (-1.12%) | 227 |
16 Dec 2008 | INR | 9.65 | 9.65 | 8.77 | 8.9 | 8.9 | -0.33 (-3.58%) | 215 |
15 Dec 2008 | INR | 9.44 | 9.44 | 8.56 | 9.23 | 9.23 | +0.23 (+2.56%) | 2,054 |
12 Dec 2008 | INR | 9.3 | 9.3 | 8.43 | 9 | 9 | +0.13 (+1.47%) | 45 |
11 Dec 2008 | INR | 9.06 | 9.06 | 8.87 | 8.87 | 8.87 | +0.24 (+2.78%) | 2 |
10 Dec 2008 | INR | 8 | 8.65 | 8 | 8.63 | 8.63 | +0.39 (+4.73%) | 42 |
8 Dec 2008 | INR | 8.25 | 8.25 | 8.24 | 8.24 | 8.24 | +0.35 (+4.44%) | 2 |
5 Dec 2008 | INR | 7.9 | 7.9 | 7.2 | 7.89 | 7.89 | +0.32 (+4.23%) | 203 |
4 Dec 2008 | INR | 6.9 | 7.57 | 6.86 | 7.57 | 7.57 | +0.34 (+4.70%) | 211 |
3 Dec 2008 | INR | 7.22 | 7.23 | 7.22 | 7.23 | 7.23 | +0.33 (+4.78%) | 3 |
2 Dec 2008 | INR | 6.89 | 6.9 | 6.26 | 6.9 | 6.9 | +0.32 (+4.86%) | 256 |
28 Nov 2008 | INR | 6.59 | 6.59 | 6 | 6.58 | 6.58 | -0.22 (-3.24%) | 124 |
26 Nov 2008 | INR | 6.94 | 6.94 | 6.28 | 6.8 | 6.8 | +0.19 (+2.87%) | 742 |
25 Nov 2008 | INR | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | +0.31 (+4.92%) | 1 |
24 Nov 2008 | INR | 6.3 | 6.3 | 6.3 | 6.3 | 6.3 | +0.3 (+5%) | 2 |
21 Nov 2008 | INR | 6.25 | 6.25 | 5.83 | 6 | 6 | -0.13 (-2.12%) | 348 |
20 Nov 2008 | INR | 6.15 | 6.15 | 6.13 | 6.13 | 6.13 | -0.32 (-4.96%) | 110 |
19 Nov 2008 | INR | 6 | 6.45 | 6 | 6.45 | 6.45 | +0.44 (+7.32%) | 105 |
18 Nov 2008 | INR | 6.45 | 6.45 | 6.01 | 6.01 | 6.01 | -0.31 (-4.91%) | 829 |
14 Nov 2008 | INR | 6.97 | 6.97 | 6.32 | 6.32 | 6.32 | -0.58 (-8.41%) | 501 |
12 Nov 2008 | INR | 6.7 | 7.31 | 6.65 | 6.9 | 6.9 | -0.08 (-1.15%) | 1,118 |