Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2009 | INR | 4.99 | 5 | 4.82 | 5 | 5 | +0.1 (+2.04%) | 58,067 |
1 Jan 2009 | INR | 4.99 | 4.99 | 4.65 | 4.9 | 4.9 | +0.09 (+1.87%) | 16,452 |
31 Dec 2008 | INR | 4.8 | 4.81 | 4.5 | 4.81 | 4.81 | +0.13 (+2.78%) | 16,197 |
30 Dec 2008 | INR | 4.95 | 4.95 | 4.55 | 4.68 | 4.68 | -0.07 (-1.47%) | 18,738 |
29 Dec 2008 | INR | 4.7 | 4.9 | 4.61 | 4.75 | 4.75 | -0.09 (-1.86%) | 24,055 |
26 Dec 2008 | INR | 4.81 | 5.05 | 4.81 | 4.84 | 4.84 | -0.16 (-3.20%) | 15,289 |
24 Dec 2008 | INR | 5 | 5.15 | 5 | 5 | 5 | -0.07 (-1.38%) | 14,863 |
23 Dec 2008 | INR | 4.95 | 5.19 | 4.9 | 5.07 | 5.07 | +0.07 (+1.40%) | 33,639 |
22 Dec 2008 | INR | 5.29 | 5.29 | 4.93 | 5 | 5 | -0.06 (-1.19%) | 39,648 |
19 Dec 2008 | INR | 5.05 | 5.34 | 4.89 | 5.06 | 5.06 | +0.05 (+1.00%) | 37,392 |
18 Dec 2008 | INR | 5.35 | 5.35 | 4.95 | 5.01 | 5.01 | -0.2 (-3.84%) | 28,503 |
17 Dec 2008 | INR | 5.75 | 5.75 | 5.21 | 5.21 | 5.21 | -0.27 (-4.93%) | 97,642 |
16 Dec 2008 | INR | 5.15 | 5.48 | 5.1 | 5.48 | 5.48 | +0.49 (+9.82%) | 41,198 |
15 Dec 2008 | INR | 4.95 | 5.11 | 4.74 | 4.99 | 4.99 | +0.27 (+5.72%) | 82,482 |
12 Dec 2008 | INR | 4.4 | 4.72 | 4.25 | 4.72 | 4.72 | +0.36 (+8.26%) | 19,256 |
11 Dec 2008 | INR | 4.66 | 4.66 | 4.02 | 4.36 | 4.36 | +0.08 (+1.87%) | 38,416 |
10 Dec 2008 | INR | 4 | 4.48 | 4 | 4.28 | 4.28 | +0.03 (+0.71%) | 28,651 |
8 Dec 2008 | INR | 3.96 | 4.35 | 3.96 | 4.25 | 4.25 | +0.07 (+1.67%) | 15,265 |
5 Dec 2008 | INR | 4 | 4.33 | 4 | 4.18 | 4.18 | +0.24 (+6.09%) | 31,336 |
4 Dec 2008 | INR | 3.94 | 4.07 | 3.75 | 3.94 | 3.94 | +0.29 (+7.95%) | 234,064 |
3 Dec 2008 | INR | 3.76 | 3.9 | 3.61 | 3.65 | 3.65 | -0.34 (-8.52%) | 526,259 |
2 Dec 2008 | INR | 4.09 | 4.09 | 3.95 | 3.99 | 3.99 | -0.03 (-0.75%) | 13,664 |
1 Dec 2008 | INR | 3.81 | 4.1 | 3.81 | 4.02 | 4.02 | +0.31 (+8.36%) | 15,195 |
28 Nov 2008 | INR | 3.5 | 3.9 | 3.5 | 3.71 | 3.71 | -0.13 (-3.39%) | 11,220 |
26 Nov 2008 | INR | 4 | 4 | 3.7 | 3.84 | 3.84 | -0.17 (-4.24%) | 28,780 |
25 Nov 2008 | INR | 3.97 | 4.35 | 3.97 | 4.01 | 4.01 | -0.14 (-3.37%) | 14,753 |
24 Nov 2008 | INR | 3.95 | 4.15 | 3.94 | 4.15 | 4.15 | 0.0 (0.0%) | 8,630 |
21 Nov 2008 | INR | 3.95 | 4.18 | 3.72 | 4.15 | 4.15 | +0.35 (+9.21%) | 27,253 |
20 Nov 2008 | INR | 3.8 | 4.19 | 3.65 | 3.8 | 3.8 | -0.26 (-6.40%) | 40,767 |
19 Nov 2008 | INR | 4.15 | 4.35 | 4 | 4.06 | 4.06 | -0.33 (-7.52%) | 18,618 |