Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2008 | INR | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | +0.18 (+3.32%) | 2 |
29 Dec 2008 | INR | 4.95 | 5.43 | 4.95 | 5.42 | 5.42 | +0.23 (+4.43%) | 11 |
24 Dec 2008 | INR | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | +0.24 (+4.85%) | 20 |
23 Dec 2008 | INR | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | +0.23 (+4.87%) | 250 |
22 Dec 2008 | INR | 4.34 | 4.72 | 4.33 | 4.72 | 4.72 | +0.21 (+4.66%) | 510 |
19 Dec 2008 | INR | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | +0.21 (+4.88%) | 1 |
18 Dec 2008 | INR | 4.7 | 4.7 | 4.3 | 4.3 | 4.3 | -0.18 (-4.02%) | 505 |
16 Dec 2008 | INR | 4.3 | 4.48 | 4.3 | 4.48 | 4.48 | +0.21 (+4.92%) | 400 |
15 Dec 2008 | INR | 4.47 | 4.47 | 4.27 | 4.27 | 4.27 | -0.2 (-4.47%) | 1,200 |
12 Dec 2008 | INR | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.19 (-4.08%) | 100 |
8 Dec 2008 | INR | 4.65 | 5 | 4.65 | 4.66 | 4.66 | -0.23 (-4.70%) | 1,602 |
5 Dec 2008 | INR | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.25 (-4.86%) | 150 |
3 Dec 2008 | INR | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.26 (-4.81%) | 579 |
25 Nov 2008 | INR | 5.94 | 5.94 | 5.4 | 5.4 | 5.4 | -0.26 (-4.59%) | 3,000 |
24 Nov 2008 | INR | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | +0.25 (+4.62%) | 90 |
20 Nov 2008 | INR | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.28 (-4.92%) | 927 |
19 Nov 2008 | INR | 5.04 | 5.69 | 5.04 | 5.69 | 5.69 | -0.15 (-2.57%) | 989 |
18 Nov 2008 | INR | 5.05 | 5.84 | 5.05 | 5.84 | 5.84 | +0.44 (+8.15%) | 1,179 |
17 Nov 2008 | INR | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | +0.37 (+7.36%) | 5 |
14 Nov 2008 | INR | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | +0.51 (+11.28%) | 10 |
12 Nov 2008 | INR | 4.96 | 4.96 | 4.52 | 4.52 | 4.52 | +0.01 (+0.22%) | 70 |
11 Nov 2008 | INR | 5 | 5 | 4.51 | 4.51 | 4.51 | -0.19 (-4.04%) | 1,002 |
10 Nov 2008 | INR | 5.54 | 5.54 | 4.7 | 4.7 | 4.7 | +0.02 (+0.43%) | 10 |
6 Nov 2008 | INR | 6.11 | 6.11 | 4.68 | 4.68 | 4.68 | -0.82 (-14.91%) | 1,648 |
5 Nov 2008 | INR | 5.8 | 5.8 | 4.69 | 5.5 | 5.5 | +0.75 (+15.79%) | 4,421 |
4 Nov 2008 | INR | 5.34 | 5.36 | 4.41 | 4.75 | 4.75 | +0.23 (+5.09%) | 2,956 |
3 Nov 2008 | INR | 3.91 | 4.52 | 3.91 | 4.52 | 4.52 | +0.22 (+5.12%) | 4,515 |
31 Oct 2008 | INR | 5.37 | 5.37 | 4.3 | 4.3 | 4.3 | -1.07 (-19.93%) | 190 |
29 Oct 2008 | INR | 4.5 | 5.38 | 4.5 | 5.37 | 5.37 | +0.57 (+11.87%) | 152 |
28 Oct 2008 | INR | 4 | 4.8 | 4 | 4.8 | 4.8 | +0.8 (+20%) | 150 |