Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2008 | INR | 4 | 4 | 3.9 | 3.9 | 3.9 | +0.05 (+1.30%) | 2,325 |
18 Dec 2008 | INR | 4.44 | 4.44 | 3.78 | 3.85 | 3.85 | +0.15 (+4.05%) | 1,500 |
17 Dec 2008 | INR | 3.9 | 3.9 | 3.7 | 3.7 | 3.7 | -0.13 (-3.39%) | 9,760 |
16 Dec 2008 | INR | 3.76 | 3.9 | 3.76 | 3.83 | 3.83 | -0.02 (-0.52%) | 4,200 |
15 Dec 2008 | INR | 4.16 | 4.16 | 3.8 | 3.85 | 3.85 | -0.13 (-3.27%) | 5,652 |
12 Dec 2008 | INR | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.0 (0.0%) | 50 |
11 Dec 2008 | INR | 3.25 | 4.15 | 3.25 | 3.98 | 3.98 | +0.34 (+9.34%) | 4,139 |
10 Dec 2008 | INR | 3.7 | 3.7 | 3.37 | 3.64 | 3.64 | -0.26 (-6.67%) | 4,030 |
8 Dec 2008 | INR | 4.34 | 4.34 | 3.6 | 3.9 | 3.9 | +0.15 (+4%) | 598 |
5 Dec 2008 | INR | 3.71 | 3.86 | 3.55 | 3.75 | 3.75 | -0.13 (-3.35%) | 5,282 |
4 Dec 2008 | INR | 3.99 | 3.99 | 3.52 | 3.88 | 3.88 | -0.09 (-2.27%) | 5,715 |
3 Dec 2008 | INR | 3.57 | 3.98 | 3.55 | 3.97 | 3.97 | -0.03 (-0.75%) | 1,406 |
2 Dec 2008 | INR | 3.61 | 4 | 3.6 | 4 | 4 | +0.33 (+8.99%) | 645 |
1 Dec 2008 | INR | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.08 (-2.13%) | 100 |
28 Nov 2008 | INR | 3.74 | 4 | 3.74 | 3.75 | 3.75 | +0.01 (+0.27%) | 1,050 |
26 Nov 2008 | INR | 3.99 | 3.99 | 3.74 | 3.74 | 3.74 | -0.43 (-10.31%) | 750 |
25 Nov 2008 | INR | 4 | 4.17 | 4 | 4.17 | 4.17 | +0.13 (+3.22%) | 12 |
24 Nov 2008 | INR | 4.01 | 4.04 | 3.86 | 4.04 | 4.04 | +0.22 (+5.76%) | 2,200 |
21 Nov 2008 | INR | 3.76 | 3.82 | 3.76 | 3.82 | 3.82 | -0.08 (-2.05%) | 1,175 |
20 Nov 2008 | INR | 3.94 | 3.95 | 3.75 | 3.9 | 3.9 | -0.22 (-5.34%) | 2,820 |
19 Nov 2008 | INR | 3.65 | 4.19 | 3.65 | 4.12 | 4.12 | +0.51 (+14.13%) | 2,790 |
18 Nov 2008 | INR | 3.54 | 3.91 | 3.54 | 3.61 | 3.61 | -0.08 (-2.17%) | 1,695 |
17 Nov 2008 | INR | 3.67 | 3.69 | 3.66 | 3.69 | 3.69 | -0.46 (-11.08%) | 1,799 |
14 Nov 2008 | INR | 3.85 | 4.15 | 3.67 | 4.15 | 4.15 | +0.4 (+10.67%) | 4,766 |
12 Nov 2008 | INR | 3.83 | 3.83 | 3.75 | 3.75 | 3.75 | -0.25 (-6.25%) | 1,000 |
11 Nov 2008 | INR | 4 | 4 | 3.81 | 4 | 4 | -0.13 (-3.15%) | 3,100 |
10 Nov 2008 | INR | 4.08 | 4.19 | 3.87 | 4.13 | 4.13 | +0.38 (+10.13%) | 12,614 |
7 Nov 2008 | INR | 3.67 | 3.99 | 3.67 | 3.75 | 3.75 | -0.21 (-5.30%) | 4,092 |
6 Nov 2008 | INR | 3.76 | 3.96 | 3.6 | 3.96 | 3.96 | -0.14 (-3.41%) | 1,202 |
5 Nov 2008 | INR | 4.49 | 4.49 | 3.84 | 4.1 | 4.1 | +0.05 (+1.23%) | 5,231 |