Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2009 | INR | 4.1 | 4.45 | 4.1 | 4.25 | 4.25 | -0.25 (-5.56%) | 14,486 |
15 Jan 2009 | INR | 4 | 4.65 | 4 | 4.5 | 4.5 | +0.25 (+5.88%) | 5,100 |
14 Jan 2009 | INR | 4.15 | 4.35 | 4.1 | 4.25 | 4.25 | -0.05 (-1.16%) | 4,328 |
13 Jan 2009 | INR | 4.6 | 4.8 | 4.2 | 4.3 | 4.3 | -0.25 (-5.49%) | 176,736 |
12 Jan 2009 | INR | 4.15 | 4.65 | 4.15 | 4.55 | 4.55 | +0.05 (+1.11%) | 1,449 |
9 Jan 2009 | INR | 4.4 | 4.6 | 3.8 | 4.5 | 4.5 | 0.0 (0.0%) | 15,668 |
7 Jan 2009 | INR | 4.85 | 5 | 4 | 4.5 | 4.5 | -0.3 (-6.25%) | 21,778 |
6 Jan 2009 | INR | 5 | 5.15 | 4.8 | 4.8 | 4.8 | -0.2 (-4%) | 12,200 |
5 Jan 2009 | INR | 5.05 | 5.5 | 5 | 5 | 5 | -0.1 (-1.96%) | 8,200 |
2 Jan 2009 | INR | 4.9 | 5.3 | 4.8 | 5.1 | 5.1 | +0.1 (+2%) | 28,819 |
1 Jan 2009 | INR | 4.35 | 5.1 | 4.35 | 5 | 5 | +0.75 (+17.65%) | 37,148 |
31 Dec 2008 | INR | 4.25 | 4.6 | 4.25 | 4.25 | 4.25 | -0.05 (-1.16%) | 4,621 |
30 Dec 2008 | INR | 4.3 | 4.5 | 4.2 | 4.3 | 4.3 | 0.0 (0.0%) | 8,581 |
29 Dec 2008 | INR | 4.3 | 4.7 | 4.05 | 4.3 | 4.3 | 0.0 (0.0%) | 16,100 |
26 Dec 2008 | INR | 4.75 | 4.75 | 4.25 | 4.3 | 4.3 | -0.2 (-4.44%) | 13,798 |
24 Dec 2008 | INR | 4.45 | 4.8 | 4.35 | 4.5 | 4.5 | -0.15 (-3.23%) | 8,661 |
23 Dec 2008 | INR | 5.2 | 5.2 | 4.5 | 4.65 | 4.65 | -0.35 (-7%) | 19,546 |
22 Dec 2008 | INR | 5 | 5.1 | 4.55 | 5 | 5 | +0.1 (+2.04%) | 22,550 |
19 Dec 2008 | INR | 4.6 | 5.1 | 4.6 | 4.9 | 4.9 | +0.05 (+1.03%) | 11,820 |
18 Dec 2008 | INR | 4.7 | 4.9 | 4.55 | 4.85 | 4.85 | +0.05 (+1.04%) | 5,556 |
17 Dec 2008 | INR | 5.15 | 5.35 | 4.75 | 4.8 | 4.8 | -0.25 (-4.95%) | 19,087 |
16 Dec 2008 | INR | 4.25 | 5.1 | 4.25 | 5.05 | 5.05 | +0.5 (+10.99%) | 40,606 |
15 Dec 2008 | INR | 4.5 | 5 | 4.25 | 4.55 | 4.55 | +0.2 (+4.60%) | 35,969 |
12 Dec 2008 | INR | 4 | 4.5 | 4 | 4.35 | 4.35 | +0.35 (+8.75%) | 5,741 |
11 Dec 2008 | INR | 4.05 | 4.2 | 3.95 | 4 | 4 | -0.2 (-4.76%) | 17,953 |
10 Dec 2008 | INR | 3.7 | 4.3 | 3.7 | 4.2 | 4.2 | +0.05 (+1.20%) | 10,197 |
8 Dec 2008 | INR | 4.4 | 4.6 | 3.6 | 4.15 | 4.15 | +0.1 (+2.47%) | 34,681 |
5 Dec 2008 | INR | 3.65 | 4.3 | 3.65 | 4.05 | 4.05 | -0.15 (-3.57%) | 4,441 |
4 Dec 2008 | INR | 3.95 | 4.3 | 3.95 | 4.2 | 4.2 | 0.0 (0.0%) | 3,589 |
3 Dec 2008 | INR | 4.25 | 4.25 | 3.95 | 4.2 | 4.2 | +0.2 (+5%) | 1,647 |