Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2009 | INR | 7.9 | 7.95 | 7.5 | 7.6 | 7.6 | -0.3 (-3.80%) | 39,124 |
9 Jan 2009 | INR | 7.7 | 8.5 | 7.35 | 7.9 | 7.9 | +0.1 (+1.28%) | 97,011 |
7 Jan 2009 | INR | 8.95 | 9.05 | 7.6 | 7.8 | 7.8 | -0.8 (-9.30%) | 75,275 |
6 Jan 2009 | INR | 8.35 | 9.9 | 8.35 | 8.6 | 8.6 | -0.05 (-0.58%) | 133,892 |
5 Jan 2009 | INR | 9.35 | 9.5 | 8.6 | 8.65 | 8.65 | -0.2 (-2.26%) | 49,237 |
2 Jan 2009 | INR | 8.6 | 9.1 | 8.2 | 8.85 | 8.85 | +0.15 (+1.72%) | 221,902 |
1 Jan 2009 | INR | 7.55 | 8.85 | 7.55 | 8.7 | 8.7 | +1.05 (+13.73%) | 189,700 |
31 Dec 2008 | INR | 7.3 | 7.8 | 7.3 | 7.65 | 7.65 | +0.25 (+3.38%) | 50,486 |
30 Dec 2008 | INR | 7.25 | 7.6 | 7.25 | 7.4 | 7.4 | -0.05 (-0.67%) | 29,179 |
29 Dec 2008 | INR | 7.7 | 7.7 | 7.1 | 7.45 | 7.45 | +0.2 (+2.76%) | 12,152 |
26 Dec 2008 | INR | 7.4 | 7.8 | 7.2 | 7.25 | 7.25 | -0.05 (-0.68%) | 12,220 |
24 Dec 2008 | INR | 7.55 | 7.7 | 7.3 | 7.3 | 7.3 | -0.6 (-7.59%) | 11,100 |
23 Dec 2008 | INR | 8 | 8 | 7.6 | 7.9 | 7.9 | -0.1 (-1.25%) | 12,637 |
22 Dec 2008 | INR | 8.05 | 8.45 | 7.9 | 8 | 8 | -0.1 (-1.23%) | 18,731 |
19 Dec 2008 | INR | 8 | 8.4 | 8 | 8.1 | 8.1 | +0.3 (+3.85%) | 21,551 |
18 Dec 2008 | INR | 8.15 | 8.2 | 7.8 | 7.8 | 7.8 | -0.3 (-3.70%) | 37,521 |
17 Dec 2008 | INR | 8.3 | 8.85 | 8.1 | 8.1 | 8.1 | -0.05 (-0.61%) | 50,699 |
16 Dec 2008 | INR | 7.8 | 8.25 | 7.8 | 8.15 | 8.15 | +0.25 (+3.16%) | 32,890 |
15 Dec 2008 | INR | 7.75 | 7.9 | 7.2 | 7.9 | 7.9 | +0.8 (+11.27%) | 20,219 |
12 Dec 2008 | INR | 6.75 | 7.65 | 6.75 | 7.1 | 7.1 | +0.1 (+1.43%) | 36,229 |
11 Dec 2008 | INR | 6.95 | 7.35 | 6.95 | 7 | 7 | +0.05 (+0.72%) | 33,217 |
10 Dec 2008 | INR | 6.6 | 6.95 | 6.6 | 6.95 | 6.95 | +0.25 (+3.73%) | 15,295 |
8 Dec 2008 | INR | 7 | 7.3 | 6.7 | 6.7 | 6.7 | -0.15 (-2.19%) | 16,575 |
5 Dec 2008 | INR | 6.4 | 7.3 | 6.1 | 6.85 | 6.85 | +0.15 (+2.24%) | 54,460 |
4 Dec 2008 | INR | 6.4 | 7 | 6.35 | 6.7 | 6.7 | +0.1 (+1.52%) | 39,397 |
3 Dec 2008 | INR | 6.75 | 6.75 | 6.25 | 6.6 | 6.6 | 0.0 (0.0%) | 8,668 |
2 Dec 2008 | INR | 6.2 | 6.6 | 6.1 | 6.6 | 6.6 | 0.0 (0.0%) | 10,222 |
1 Dec 2008 | INR | 6.75 | 6.9 | 6.4 | 6.6 | 6.6 | 0.0 (0.0%) | 8,284 |
28 Nov 2008 | INR | 6.5 | 6.75 | 6.5 | 6.6 | 6.6 | 0.0 (0.0%) | 5,589 |
26 Nov 2008 | INR | 6.05 | 6.7 | 6.05 | 6.6 | 6.6 | +0.55 (+9.09%) | 17,607 |