Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jan 2009 | INR | 8.89 | 8.9 | 8.38 | 8.38 | 6.704 | -0.12 (-1.41%) | 640 |
31 Dec 2008 | INR | 8.1 | 8.5 | 8.1 | 8.5 | 6.8 | +0.53 (+6.65%) | 496 |
30 Dec 2008 | INR | 7.82 | 8.61 | 7.82 | 7.97 | 6.376 | -0.23 (-2.80%) | 37 |
29 Dec 2008 | INR | 8.08 | 8.92 | 8.08 | 8.2 | 6.56 | -0.3 (-3.53%) | 65 |
26 Dec 2008 | INR | 8.91 | 8.91 | 8.5 | 8.5 | 6.8 | +0.01 (+0.12%) | 400 |
24 Dec 2008 | INR | 8.47 | 9.25 | 8.47 | 8.49 | 6.792 | -0.36 (-4.07%) | 20 |
23 Dec 2008 | INR | 9.19 | 9.19 | 8.8 | 8.85 | 7.08 | +0.05 (+0.57%) | 8 |
22 Dec 2008 | INR | 8.8 | 8.8 | 8.8 | 8.8 | 7.04 | +0.39 (+4.64%) | 10 |
19 Dec 2008 | INR | 8.39 | 8.41 | 8.38 | 8.41 | 6.728 | -0.43 (-4.86%) | 310 |
18 Dec 2008 | INR | 8.84 | 8.84 | 8.3 | 8.84 | 7.072 | +0.3 (+3.51%) | 2,115 |
16 Dec 2008 | INR | 8 | 8.55 | 8 | 8.54 | 6.832 | +0.39 (+4.79%) | 569 |
12 Dec 2008 | INR | 8.4 | 8.99 | 8.15 | 8.15 | 6.52 | +0.12 (+1.49%) | 1,826 |
11 Dec 2008 | INR | 8.02 | 8.82 | 8 | 8.03 | 6.424 | -0.37 (-4.40%) | 344 |
10 Dec 2008 | INR | 8.4 | 9 | 8.4 | 8.4 | 6.72 | -0.44 (-4.98%) | 151 |
8 Dec 2008 | INR | 8.84 | 8.84 | 8.84 | 8.84 | 7.072 | -0.46 (-4.95%) | 50 |
5 Dec 2008 | INR | 9.31 | 9.31 | 9.3 | 9.3 | 7.44 | -0.43 (-4.42%) | 70 |
4 Dec 2008 | INR | 9.73 | 9.73 | 9.73 | 9.73 | 7.784 | -0.52 (-5.07%) | 11 |
1 Dec 2008 | INR | 10.24 | 10.25 | 10.24 | 10.25 | 8.2 | +0.39 (+3.96%) | 10 |
12 Nov 2008 | INR | 9.86 | 9.86 | 9.86 | 9.86 | 7.888 | +0.43 (+4.56%) | 10 |
5 Nov 2008 | INR | 8.83 | 9.43 | 8.83 | 9.43 | 7.544 | +0.14 (+1.51%) | 121 |
4 Nov 2008 | INR | 9.29 | 9.29 | 9.29 | 9.29 | 7.432 | +0.39 (+4.38%) | 5 |
3 Nov 2008 | INR | 8.13 | 8.9 | 8.13 | 8.9 | 7.12 | +0.35 (+4.09%) | 1,301 |
20 Oct 2008 | INR | 8.55 | 8.55 | 8.55 | 8.55 | 6.84 | -0.23 (-2.62%) | 89 |
16 Oct 2008 | INR | 8.78 | 8.78 | 8.78 | 8.78 | 7.024 | -0.46 (-4.98%) | 11 |
14 Oct 2008 | INR | 9.24 | 9.24 | 9.24 | 9.24 | 7.392 | +0.44 (+5%) | 1 |
13 Oct 2008 | INR | 8.8 | 8.8 | 8.8 | 8.8 | 7.04 | +0.03 (+0.34%) | 1 |
3 Oct 2008 | INR | 8.78 | 8.78 | 8.23 | 8.77 | 7.016 | +0.4 (+4.78%) | 212 |
1 Oct 2008 | INR | 9.05 | 9.05 | 8.35 | 8.37 | 6.696 | -0.25 (-2.90%) | 24 |
30 Sep 2008 | INR | 9 | 9.51 | 8.62 | 8.62 | 6.896 | -0.44 (-4.86%) | 326 |
29 Sep 2008 | INR | 9.07 | 9.07 | 9.06 | 9.06 | 7.248 | -0.43 (-4.53%) | 150 |