Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2009 | INR | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | +0.25 (+4.73%) | 200 |
24 Dec 2008 | INR | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.27 (-4.86%) | 100 |
22 Dec 2008 | INR | 5.25 | 5.55 | 5.25 | 5.55 | 5.55 | +0.3 (+5.71%) | 5,100 |
19 Dec 2008 | INR | 5.25 | 5.4 | 5.25 | 5.25 | 5.25 | -0.25 (-4.55%) | 290,000 |
16 Dec 2008 | INR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | -0.28 (-4.84%) | 7,750 |
15 Dec 2008 | INR | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | +0.27 (+4.90%) | 300 |
11 Dec 2008 | INR | 5.6 | 5.6 | 5.51 | 5.51 | 5.51 | +0.01 (+0.18%) | 15,500 |
10 Dec 2008 | INR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | -0.25 (-4.35%) | 20,000 |
5 Dec 2008 | INR | 5.47 | 6.03 | 5.47 | 5.75 | 5.75 | 0.0 (0.0%) | 21,305 |
4 Dec 2008 | INR | 5.75 | 5.75 | 5.71 | 5.75 | 5.75 | -0.26 (-4.33%) | 25,150 |
3 Dec 2008 | INR | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | +0.06 (+1.01%) | 30,000 |
1 Dec 2008 | INR | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.31 (-4.95%) | 5,580 |
28 Nov 2008 | INR | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.32 (-4.86%) | 10 |
26 Nov 2008 | INR | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.34 (-4.91%) | 10 |
25 Nov 2008 | INR | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.36 (-4.95%) | 300 |
24 Nov 2008 | INR | 6.61 | 7.28 | 6.61 | 7.28 | 7.28 | +0.33 (+4.75%) | 51 |
20 Nov 2008 | INR | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | +0.23 (+3.42%) | 5,000 |
19 Nov 2008 | INR | 6.8 | 6.8 | 6.72 | 6.72 | 6.72 | +0.22 (+3.38%) | 20,290 |
18 Nov 2008 | INR | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | 0.0 (0.0%) | 47 |
14 Nov 2008 | INR | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | +0.3 (+4.84%) | 20,000 |
12 Nov 2008 | INR | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | -0.3 (-4.62%) | 297 |
11 Nov 2008 | INR | 6.87 | 6.87 | 6.5 | 6.5 | 6.5 | -0.1 (-1.52%) | 1,500 |
7 Nov 2008 | INR | 6.5 | 6.6 | 6.5 | 6.6 | 6.6 | +0.22 (+3.45%) | 20,000 |
4 Nov 2008 | INR | 7.04 | 7.04 | 6.38 | 6.38 | 6.38 | -0.33 (-4.92%) | 2,800 |
29 Oct 2008 | INR | 7 | 7 | 6.71 | 6.71 | 6.71 | -0.54 (-7.45%) | 220 |
27 Oct 2008 | INR | 6.95 | 7.25 | 6.95 | 7.25 | 7.25 | +0.07 (+0.97%) | 5,021 |
24 Oct 2008 | INR | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.37 (-4.90%) | 950 |
22 Oct 2008 | INR | 7.5 | 7.55 | 7.5 | 7.55 | 7.55 | +0.22 (+3.00%) | 16,000 |
21 Oct 2008 | INR | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | +0.33 (+4.71%) | 1,150 |
20 Oct 2008 | INR | 6.69 | 7 | 6.69 | 7 | 7 | -0.04 (-0.57%) | 100 |