Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2008 | INR | 4.04 | 4.27 | 4.04 | 4.27 | 4.27 | +0.18 (+4.40%) | 146 |
18 Dec 2008 | INR | 4.22 | 4.25 | 4.05 | 4.09 | 4.09 | +0.12 (+3.02%) | 6,385 |
17 Dec 2008 | INR | 4.49 | 4.49 | 3.97 | 3.97 | 3.97 | 0.0 (0.0%) | 6,195 |
16 Dec 2008 | INR | 3.99 | 4.35 | 3.96 | 3.97 | 3.97 | -0.28 (-6.59%) | 1,710 |
15 Dec 2008 | INR | 4.02 | 4.25 | 3.85 | 4.25 | 4.25 | +0.25 (+6.25%) | 32,519 |
12 Dec 2008 | INR | 3.97 | 4.2 | 3.86 | 4 | 4 | -0.19 (-4.53%) | 1,602 |
11 Dec 2008 | INR | 3.91 | 4.19 | 3.91 | 4.19 | 4.19 | 0.0 (0.0%) | 5,443 |
10 Dec 2008 | INR | 4.26 | 4.26 | 4.19 | 4.19 | 4.19 | -0.08 (-1.87%) | 150 |
8 Dec 2008 | INR | 4 | 4.27 | 3.9 | 4.27 | 4.27 | +0.5 (+13.26%) | 1,280 |
5 Dec 2008 | INR | 3.75 | 4.1 | 3.7 | 3.77 | 3.77 | +0.07 (+1.89%) | 8,984 |
4 Dec 2008 | INR | 4 | 4.1 | 3.65 | 3.7 | 3.7 | 0.0 (0.0%) | 1,606 |
3 Dec 2008 | INR | 3.7 | 4.06 | 3.43 | 3.7 | 3.7 | 0.0 (0.0%) | 1,151 |
2 Dec 2008 | INR | 3.7 | 4.08 | 3.65 | 3.7 | 3.7 | -0.45 (-10.84%) | 2,451 |
1 Dec 2008 | INR | 4.1 | 4.2 | 3.9 | 4.15 | 4.15 | +0.35 (+9.21%) | 150 |
28 Nov 2008 | INR | 4.15 | 4.15 | 3.51 | 3.8 | 3.8 | +0.09 (+2.43%) | 4,945 |
26 Nov 2008 | INR | 3.71 | 3.71 | 3.7 | 3.71 | 3.71 | -0.04 (-1.07%) | 2,501 |
25 Nov 2008 | INR | 3.77 | 4.08 | 3.75 | 3.75 | 3.75 | -0.33 (-8.09%) | 1,811 |
24 Nov 2008 | INR | 4.2 | 4.64 | 3.75 | 4.08 | 4.08 | -0.32 (-7.27%) | 1,583 |
21 Nov 2008 | INR | 3.61 | 4.4 | 3.6 | 4.4 | 4.4 | +0.15 (+3.53%) | 7,492 |
20 Nov 2008 | INR | 4 | 4.25 | 3.75 | 4.25 | 4.25 | -0.1 (-2.30%) | 10,872 |
19 Nov 2008 | INR | 4.1 | 4.4 | 3.9 | 4.35 | 4.35 | +0.34 (+8.48%) | 1,376 |
18 Nov 2008 | INR | 4.2 | 4.44 | 3.9 | 4.01 | 4.01 | +0.01 (+0.25%) | 16,060 |
17 Nov 2008 | INR | 3.9 | 4.4 | 3.9 | 4 | 4 | +0.1 (+2.56%) | 38,071 |
14 Nov 2008 | INR | 3.95 | 4.4 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 11,272 |
12 Nov 2008 | INR | 4 | 4.1 | 3.9 | 3.9 | 3.9 | +0.28 (+7.73%) | 3,316 |
11 Nov 2008 | INR | 4.2 | 4.2 | 3.5 | 3.62 | 3.62 | -0.38 (-9.50%) | 908 |
10 Nov 2008 | INR | 4 | 4.19 | 4 | 4 | 4 | +0.2 (+5.26%) | 7,625 |
7 Nov 2008 | INR | 3.56 | 4.11 | 3.56 | 3.8 | 3.8 | -0.1 (-2.56%) | 152 |
6 Nov 2008 | INR | 4.2 | 4.2 | 3.5 | 3.9 | 3.9 | 0.0 (0.0%) | 1,042 |
5 Nov 2008 | INR | 4.5 | 4.5 | 3.9 | 3.9 | 3.9 | -0.25 (-6.02%) | 4,839 |