Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2009 | INR | 8 | 8 | 7.12 | 7.12 | 7.12 | -0.78 (-9.87%) | 8,801 |
15 Jan 2009 | INR | 7.75 | 7.98 | 7.13 | 7.9 | 7.9 | +0.12 (+1.54%) | 1,014 |
14 Jan 2009 | INR | 7.25 | 7.8 | 7.25 | 7.78 | 7.78 | -0.01 (-0.13%) | 801 |
13 Jan 2009 | INR | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.0 (0.0%) | 520 |
12 Jan 2009 | INR | 7.8 | 7.8 | 7.57 | 7.79 | 7.79 | -0.51 (-6.14%) | 2,660 |
9 Jan 2009 | INR | 7.26 | 8.3 | 7.26 | 8.3 | 8.3 | +0.3 (+3.75%) | 327 |
7 Jan 2009 | INR | 8.5 | 8.5 | 8 | 8 | 8 | -0.29 (-3.50%) | 6 |
6 Jan 2009 | INR | 8.25 | 8.3 | 8.18 | 8.29 | 8.29 | +0.04 (+0.48%) | 110 |
5 Jan 2009 | INR | 7.91 | 9 | 7.91 | 8.25 | 8.25 | +0.24 (+3.00%) | 630 |
2 Jan 2009 | INR | 7 | 8.01 | 7 | 8.01 | 8.01 | -0.09 (-1.11%) | 200 |
1 Jan 2009 | INR | 7.8 | 8.1 | 7.8 | 8.1 | 8.1 | +0.66 (+8.87%) | 1,418 |
31 Dec 2008 | INR | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -1.31 (-14.97%) | 2,000 |
30 Dec 2008 | INR | 7.15 | 8.75 | 7.15 | 8.75 | 8.75 | +1.25 (+16.67%) | 400 |
29 Dec 2008 | INR | 8.97 | 8.97 | 7.5 | 7.5 | 7.5 | -0.5 (-6.25%) | 374 |
24 Dec 2008 | INR | 8 | 8 | 8 | 8 | 8 | 0.0 (0.0%) | 50 |
23 Dec 2008 | INR | 8 | 8 | 8 | 8 | 8 | +0.49 (+6.52%) | 10 |
22 Dec 2008 | INR | 7.5 | 7.6 | 7.5 | 7.51 | 7.51 | +0.01 (+0.13%) | 250 |
19 Dec 2008 | INR | 8.21 | 8.21 | 7.5 | 7.5 | 7.5 | +0.49 (+6.99%) | 798 |
18 Dec 2008 | INR | 6.61 | 8.25 | 6.61 | 7.01 | 7.01 | -0.99 (-12.38%) | 1,409 |
17 Dec 2008 | INR | 8.53 | 8.54 | 7.77 | 8 | 8 | -0.35 (-4.19%) | 605 |
16 Dec 2008 | INR | 7.91 | 8.42 | 7.91 | 8.35 | 8.35 | +0.73 (+9.58%) | 136 |
15 Dec 2008 | INR | 8 | 8 | 7.62 | 7.62 | 7.62 | +0.52 (+7.32%) | 60 |
12 Dec 2008 | INR | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | -0.77 (-9.78%) | 200 |
11 Dec 2008 | INR | 7.87 | 7.88 | 7.7 | 7.87 | 7.87 | +0.62 (+8.55%) | 164 |
10 Dec 2008 | INR | 7.94 | 7.94 | 7.25 | 7.25 | 7.25 | -0.7 (-8.81%) | 11 |
5 Dec 2008 | INR | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | +0.7 (+9.66%) | 150 |
4 Dec 2008 | INR | 7.98 | 7.99 | 7.25 | 7.25 | 7.25 | +0.15 (+2.11%) | 203 |
2 Dec 2008 | INR | 6.9 | 7.22 | 6.9 | 7.1 | 7.1 | +0.1 (+1.43%) | 466 |
1 Dec 2008 | INR | 7.75 | 7.75 | 6.76 | 7 | 7 | -0.21 (-2.91%) | 302 |
28 Nov 2008 | INR | 7.1 | 8.09 | 6.74 | 7.21 | 7.21 | +0.2 (+2.85%) | 661 |