Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2009 | INR | 60 | 63 | 59.75 | 60.05 | 6.005 | +1 (+1.69%) | 13,588 |
2 Jan 2009 | INR | 60.4 | 60.4 | 58 | 59.05 | 5.905 | +0.1 (+0.17%) | 7,866 |
1 Jan 2009 | INR | 59.1 | 59.1 | 58 | 58.95 | 5.895 | +0.05 (+0.08%) | 4,405 |
31 Dec 2008 | INR | 59.5 | 59.8 | 58.5 | 58.9 | 5.89 | -0.2 (-0.34%) | 1,624 |
30 Dec 2008 | INR | 60 | 62.5 | 58 | 59.1 | 5.91 | +1.1 (+1.90%) | 1,037 |
29 Dec 2008 | INR | 60 | 61 | 55 | 58 | 5.8 | -2.85 (-4.68%) | 1,008 |
26 Dec 2008 | INR | 57 | 65.7 | 57 | 60.85 | 6.085 | -2.85 (-4.47%) | 153 |
24 Dec 2008 | INR | 63.95 | 63.95 | 62 | 63.7 | 6.37 | +1.7 (+2.74%) | 448 |
23 Dec 2008 | INR | 62 | 63.5 | 62 | 62 | 6.2 | -1.5 (-2.36%) | 2,152 |
22 Dec 2008 | INR | 64 | 65 | 62.2 | 63.5 | 6.35 | -4 (-5.93%) | 2,632 |
19 Dec 2008 | INR | 68.9 | 68.9 | 65 | 67.5 | 6.75 | +3.4 (+5.30%) | 69 |
18 Dec 2008 | INR | 64.25 | 67.9 | 64 | 64.1 | 6.41 | 0.0 (0.0%) | 2,432 |
17 Dec 2008 | INR | 64.9 | 69.8 | 64.1 | 64.1 | 6.41 | +0.1 (+0.16%) | 1,665 |
16 Dec 2008 | INR | 63.05 | 64.3 | 62.1 | 64 | 6.4 | +0.5 (+0.79%) | 5,487 |
15 Dec 2008 | INR | 63.75 | 64.5 | 62.25 | 63.5 | 6.35 | +0.55 (+0.87%) | 3,850 |
12 Dec 2008 | INR | 61.9 | 65.65 | 61.9 | 62.95 | 6.295 | -0.55 (-0.87%) | 1,837 |
11 Dec 2008 | INR | 60.1 | 63.95 | 60.1 | 63.5 | 6.35 | +0.95 (+1.52%) | 3,681 |
10 Dec 2008 | INR | 59.9 | 64.9 | 59.9 | 62.55 | 6.255 | +1.75 (+2.88%) | 3,968 |
8 Dec 2008 | INR | 65.5 | 65.5 | 59.25 | 60.8 | 6.08 | +2.85 (+4.92%) | 1,033 |
5 Dec 2008 | INR | 57.5 | 58.9 | 56.5 | 57.95 | 5.795 | +1.85 (+3.30%) | 1,110 |
4 Dec 2008 | INR | 56 | 58.5 | 54.1 | 56.1 | 5.61 | +2.45 (+4.57%) | 1,090 |
3 Dec 2008 | INR | 53.75 | 57.5 | 53.65 | 53.65 | 5.365 | -1.35 (-2.45%) | 327 |
2 Dec 2008 | INR | 54.15 | 55 | 53.15 | 55 | 5.5 | +0.85 (+1.57%) | 1,360 |
1 Dec 2008 | INR | 55 | 57 | 53.9 | 54.15 | 5.415 | -3 (-5.25%) | 1,624 |
28 Nov 2008 | INR | 55 | 57.15 | 55 | 57.15 | 5.715 | +1.15 (+2.05%) | 65 |
26 Nov 2008 | INR | 54 | 57.5 | 53.5 | 56 | 5.6 | -0.55 (-0.97%) | 586 |
25 Nov 2008 | INR | 55.1 | 57.7 | 55.1 | 56.55 | 5.655 | -0.45 (-0.79%) | 1,055 |
24 Nov 2008 | INR | 59.9 | 59.9 | 56.25 | 57 | 5.7 | +2.05 (+3.73%) | 1,745 |
21 Nov 2008 | INR | 53 | 57.5 | 53 | 54.95 | 5.495 | +1.95 (+3.68%) | 1,784 |
20 Nov 2008 | INR | 60 | 60 | 52.3 | 53 | 5.3 | -2.45 (-4.42%) | 3,280 |