Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2009 | INR | 5.995 | 6.501 | 5.995 | 6.248 | 5.68 | -0.099 (-1.56%) | 739 |
14 Jan 2009 | INR | 7.15 | 7.15 | 6.05 | 6.347 | 5.77 | -0.055 (-0.86%) | 8,470 |
13 Jan 2009 | INR | 7.799 | 7.799 | 6.05 | 6.402 | 5.82 | -0.099 (-1.52%) | 5,610 |
12 Jan 2009 | INR | 5.995 | 6.655 | 5.995 | 6.501 | 5.91 | +0.847 (+14.98%) | 3,927 |
9 Jan 2009 | INR | 5.654 | 6.952 | 5.346 | 5.654 | 5.14 | -0.891 (-13.61%) | 3,630 |
7 Jan 2009 | INR | 6.204 | 6.996 | 6.105 | 6.545 | 5.95 | -0.209 (-3.09%) | 5,060 |
6 Jan 2009 | INR | 6.952 | 6.952 | 5.753 | 6.754 | 6.14 | +0.253 (+3.89%) | 10,120 |
5 Jan 2009 | INR | 6.897 | 7.15 | 6.501 | 6.501 | 5.91 | -0.253 (-3.75%) | 9,350 |
2 Jan 2009 | INR | 6.6 | 7.348 | 6.6 | 6.754 | 6.14 | -0.506 (-6.97%) | 4,776 |
1 Jan 2009 | INR | 6.27 | 7.26 | 6.27 | 7.26 | 6.6 | +0.913 (+14.38%) | 7,208 |
31 Dec 2008 | INR | 5.995 | 6.402 | 5.995 | 6.347 | 5.77 | +0.099 (+1.58%) | 2,169 |
30 Dec 2008 | INR | 4.796 | 6.248 | 4.796 | 6.248 | 5.68 | +0.253 (+4.22%) | 3,630 |
29 Dec 2008 | INR | 5.995 | 6.204 | 5.698 | 5.995 | 5.45 | -0.407 (-6.36%) | 880 |
26 Dec 2008 | INR | 6.501 | 6.501 | 5.951 | 6.402 | 5.82 | +0.198 (+3.19%) | 2,640 |
24 Dec 2008 | INR | 6.446 | 6.446 | 5.302 | 6.204 | 5.64 | +0.308 (+5.22%) | 2,973 |
23 Dec 2008 | INR | 5.995 | 6.303 | 5.698 | 5.896 | 5.36 | -0.451 (-7.11%) | 2,423 |
22 Dec 2008 | INR | 6.149 | 6.347 | 6.149 | 6.347 | 5.77 | +0.352 (+5.87%) | 442 |
19 Dec 2008 | INR | 5.852 | 6.655 | 5.797 | 5.995 | 5.45 | -0.407 (-6.36%) | 6,341 |
18 Dec 2008 | INR | 6.446 | 6.501 | 6.149 | 6.402 | 5.82 | +0.297 (+4.86%) | 58,048 |
17 Dec 2008 | INR | 6.204 | 6.6 | 5.995 | 6.105 | 5.55 | -0.044 (-0.72%) | 6,174 |
16 Dec 2008 | INR | 5.995 | 6.699 | 5.995 | 6.149 | 5.59 | +0.099 (+1.64%) | 2,758 |
15 Dec 2008 | INR | 5.654 | 6.501 | 5.654 | 6.05 | 5.5 | -0.451 (-6.94%) | 6,419 |
12 Dec 2008 | INR | 6.6 | 6.6 | 6.501 | 6.501 | 5.91 | -0.099 (-1.50%) | 550 |
11 Dec 2008 | INR | 5.951 | 6.6 | 5.896 | 6.6 | 6 | +0.649 (+10.91%) | 1,458 |
10 Dec 2008 | INR | 6.105 | 6.105 | 5.698 | 5.951 | 5.41 | -0.099 (-1.64%) | 4,321 |
8 Dec 2008 | INR | 6.798 | 6.798 | 5.995 | 6.05 | 5.5 | +0.154 (+2.61%) | 3,762 |
5 Dec 2008 | INR | 5.654 | 6.204 | 5.654 | 5.896 | 5.36 | -0.209 (-3.42%) | 2,090 |
4 Dec 2008 | INR | 6.446 | 6.446 | 5.5 | 6.105 | 5.55 | +0.451 (+7.98%) | 567 |
3 Dec 2008 | INR | 5.5 | 5.995 | 5.5 | 5.654 | 5.14 | +0.099 (+1.78%) | 4,864 |
2 Dec 2008 | INR | 5.5 | 5.555 | 5.5 | 5.555 | 5.05 | -0.198 (-3.44%) | 1,013 |