Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2008 | INR | 41.1 | 46 | 41.1 | 43 | 43 | +2.4 (+5.91%) | 19,181 |
12 Dec 2008 | INR | 40.05 | 41.2 | 36.15 | 40.6 | 40.6 | +0.4 (+1.00%) | 1,035 |
11 Dec 2008 | INR | 40.5 | 41.45 | 40.1 | 40.2 | 40.2 | 0.0 (0.0%) | 1,856 |
10 Dec 2008 | INR | 39.95 | 41.35 | 39.7 | 40.2 | 40.2 | -0.05 (-0.12%) | 3,240 |
9 Dec 2008 | INR | 0 | 0 | 0 | 40.25 | 40.25 | 0.0 (0.0%) | 0 |
8 Dec 2008 | INR | 41.9 | 41.9 | 39.7 | 40.25 | 40.25 | +0.55 (+1.39%) | 4,882 |
5 Dec 2008 | INR | 39.75 | 40.4 | 39.25 | 39.7 | 39.7 | +0.3 (+0.76%) | 2,036 |
4 Dec 2008 | INR | 40 | 40.75 | 39 | 39.4 | 39.4 | -0.9 (-2.23%) | 12,238 |
3 Dec 2008 | INR | 40.7 | 40.7 | 38.05 | 40.3 | 40.3 | +1.5 (+3.87%) | 1,781 |
2 Dec 2008 | INR | 40.75 | 40.75 | 37.5 | 38.8 | 38.8 | -1.65 (-4.08%) | 10,001 |
1 Dec 2008 | INR | 40 | 42.5 | 39.5 | 40.45 | 40.45 | +1.95 (+5.06%) | 3,187 |
28 Nov 2008 | INR | 40 | 40.5 | 38.5 | 38.5 | 38.5 | -1.9 (-4.70%) | 1,127 |
27 Nov 2008 | INR | 0 | 0 | 0 | 40.4 | 40.4 | 0.0 (0.0%) | 0 |
26 Nov 2008 | INR | 40.5 | 40.5 | 38.5 | 40.4 | 40.4 | +0.25 (+0.62%) | 2,212 |
25 Nov 2008 | INR | 41.1 | 42 | 39 | 40.15 | 40.15 | -0.6 (-1.47%) | 2,565 |
24 Nov 2008 | INR | 40.5 | 42.25 | 37.35 | 40.75 | 40.75 | +1.1 (+2.77%) | 2,291 |
21 Nov 2008 | INR | 40 | 40.8 | 38.5 | 39.65 | 39.65 | +1.15 (+2.99%) | 3,278 |
20 Nov 2008 | INR | 40.9 | 40.9 | 38 | 38.5 | 38.5 | -1.75 (-4.35%) | 4,938 |
19 Nov 2008 | INR | 41.5 | 42.5 | 40 | 40.25 | 40.25 | -1.15 (-2.78%) | 4,247 |
18 Nov 2008 | INR | 43.95 | 44 | 41.15 | 41.4 | 41.4 | -2.3 (-5.26%) | 3,976 |
17 Nov 2008 | INR | 46.5 | 46.5 | 42 | 43.7 | 43.7 | -1.3 (-2.89%) | 5,937 |
14 Nov 2008 | INR | 46 | 47.4 | 45 | 45 | 45 | -0.7 (-1.53%) | 6,190 |
13 Nov 2008 | INR | 0 | 0 | 0 | 45.7 | 45.7 | 0.0 (0.0%) | 0 |
12 Nov 2008 | INR | 46 | 46 | 44.25 | 45.7 | 45.7 | -0.1 (-0.22%) | 3,115 |
11 Nov 2008 | INR | 47.9 | 47.9 | 45.1 | 45.8 | 45.8 | -1.15 (-2.45%) | 5,232 |
10 Nov 2008 | INR | 46.5 | 47.9 | 44 | 46.95 | 46.95 | +0.7 (+1.51%) | 6,131 |
7 Nov 2008 | INR | 44.1 | 48 | 43 | 46.25 | 46.25 | +0.75 (+1.65%) | 4,666 |
6 Nov 2008 | INR | 43.95 | 46 | 43.95 | 45.5 | 45.5 | -0.5 (-1.09%) | 1,056 |
5 Nov 2008 | INR | 45.1 | 48.9 | 45 | 46 | 46 | +0.9 (+2.00%) | 10,530 |
4 Nov 2008 | INR | 43.6 | 47.25 | 43.5 | 45.1 | 45.1 | -1.15 (-2.49%) | 6,008 |