Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jan 2009 | INR | 8.35 | 9.5 | 8.35 | 9.35 | 9.35 | +0.7 (+8.09%) | 4,067 |
31 Dec 2008 | INR | 8.02 | 8.74 | 8.02 | 8.65 | 8.65 | +0.16 (+1.88%) | 3,272 |
30 Dec 2008 | INR | 8.01 | 8.5 | 8 | 8.49 | 8.49 | +0.46 (+5.73%) | 1,611 |
29 Dec 2008 | INR | 7.96 | 8.6 | 7.95 | 8.03 | 8.03 | +0.46 (+6.08%) | 1,540 |
26 Dec 2008 | INR | 7.55 | 8.19 | 7.55 | 7.57 | 7.57 | +0.07 (+0.93%) | 6,396 |
24 Dec 2008 | INR | 7.9 | 8.51 | 7.28 | 7.5 | 7.5 | -0.51 (-6.37%) | 7,145 |
23 Dec 2008 | INR | 7.86 | 8.01 | 7.86 | 8.01 | 8.01 | +0.01 (+0.13%) | 500 |
22 Dec 2008 | INR | 8.11 | 8.89 | 7.98 | 8 | 8 | -0.11 (-1.36%) | 4,910 |
19 Dec 2008 | INR | 8.79 | 8.79 | 7.81 | 8.11 | 8.11 | -0.2 (-2.41%) | 2,280 |
18 Dec 2008 | INR | 8.07 | 8.39 | 7.81 | 8.31 | 8.31 | +0.24 (+2.97%) | 2,946 |
17 Dec 2008 | INR | 8.02 | 8.8 | 8 | 8.07 | 8.07 | -0.43 (-5.06%) | 5,656 |
16 Dec 2008 | INR | 7.77 | 8.5 | 7.77 | 8.5 | 8.5 | +0.02 (+0.24%) | 7,501 |
15 Dec 2008 | INR | 6.61 | 8.49 | 6.61 | 8.48 | 8.48 | +0.77 (+9.99%) | 7,646 |
12 Dec 2008 | INR | 8.1 | 8.45 | 7.71 | 7.71 | 7.71 | -0.04 (-0.52%) | 355 |
11 Dec 2008 | INR | 7.26 | 7.9 | 7.26 | 7.75 | 7.75 | +0.11 (+1.44%) | 1,980 |
10 Dec 2008 | INR | 7.9 | 8 | 7.11 | 7.64 | 7.64 | -0.31 (-3.90%) | 8,019 |
8 Dec 2008 | INR | 7.8 | 7.95 | 7.4 | 7.95 | 7.95 | +0.64 (+8.76%) | 6,258 |
5 Dec 2008 | INR | 7 | 8.44 | 7 | 7.31 | 7.31 | -0.19 (-2.53%) | 7,397 |
4 Dec 2008 | INR | 7 | 7.58 | 7 | 7.5 | 7.5 | +0.11 (+1.49%) | 1,887 |
3 Dec 2008 | INR | 7.2 | 7.7 | 7 | 7.39 | 7.39 | -0.04 (-0.54%) | 3,279 |
2 Dec 2008 | INR | 7 | 7.69 | 6.7 | 7.43 | 7.43 | -0.05 (-0.67%) | 3,666 |
1 Dec 2008 | INR | 7 | 7.6 | 6.75 | 7.48 | 7.48 | -0.35 (-4.47%) | 1,935 |
28 Nov 2008 | INR | 7.99 | 8 | 6.65 | 7.83 | 7.83 | +0.32 (+4.26%) | 3,226 |
26 Nov 2008 | INR | 7.45 | 7.84 | 6.88 | 7.51 | 7.51 | -0.04 (-0.53%) | 6,578 |
25 Nov 2008 | INR | 7.6 | 7.9 | 7.55 | 7.55 | 7.55 | -0.2 (-2.58%) | 1,669 |
24 Nov 2008 | INR | 7.6 | 8.1 | 7.49 | 7.75 | 7.75 | +0.22 (+2.92%) | 2,545 |
21 Nov 2008 | INR | 8.55 | 8.99 | 7.53 | 7.53 | 7.53 | -1.14 (-13.15%) | 6,850 |
20 Nov 2008 | INR | 8.37 | 8.67 | 8.35 | 8.67 | 8.67 | -0.43 (-4.73%) | 4,090 |
19 Nov 2008 | INR | 9 | 9.1 | 9 | 9.1 | 9.1 | -0.05 (-0.55%) | 1,877 |
18 Nov 2008 | INR | 8.1 | 9.33 | 8.1 | 9.15 | 9.15 | +0.51 (+5.90%) | 5,620 |