Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2009 | INR | 3.75 | 3.75 | 3.55 | 3.7 | 3.7 | -0.2 (-5.13%) | 44,007 |
22 Jan 2009 | INR | 3.8 | 3.9 | 3.75 | 3.9 | 3.9 | +0.1 (+2.63%) | 33,799 |
21 Jan 2009 | INR | 3.7 | 3.95 | 3.7 | 3.8 | 3.8 | -0.1 (-2.56%) | 32,492 |
20 Jan 2009 | INR | 4 | 4 | 3.65 | 3.9 | 3.9 | +0.2 (+5.41%) | 37,533 |
19 Jan 2009 | INR | 3.7 | 3.8 | 3.6 | 3.7 | 3.7 | +0.05 (+1.37%) | 46,006 |
16 Jan 2009 | INR | 3.55 | 3.7 | 3.5 | 3.65 | 3.65 | +0.1 (+2.82%) | 27,238 |
15 Jan 2009 | INR | 3.8 | 3.8 | 3.5 | 3.55 | 3.55 | -0.25 (-6.58%) | 102,176 |
14 Jan 2009 | INR | 4.15 | 4.15 | 3.75 | 3.8 | 3.8 | -0.35 (-8.43%) | 85,183 |
13 Jan 2009 | INR | 3.8 | 4.15 | 3.7 | 4.15 | 4.15 | +0.35 (+9.21%) | 38,782 |
12 Jan 2009 | INR | 3.8 | 4 | 3.75 | 3.8 | 3.8 | -0.15 (-3.80%) | 52,105 |
9 Jan 2009 | INR | 3.8 | 4 | 3.4 | 3.95 | 3.95 | -0.2 (-4.82%) | 63,657 |
7 Jan 2009 | INR | 5.45 | 5.45 | 3.95 | 4.15 | 4.15 | -0.8 (-16.16%) | 119,449 |
6 Jan 2009 | INR | 5.05 | 5.2 | 4.85 | 4.95 | 4.95 | 0.0 (0.0%) | 91,139 |
5 Jan 2009 | INR | 5.2 | 5.2 | 4.55 | 4.95 | 4.95 | +0.25 (+5.32%) | 109,122 |
2 Jan 2009 | INR | 4.65 | 4.8 | 4.5 | 4.7 | 4.7 | +0.1 (+2.17%) | 96,277 |
1 Jan 2009 | INR | 4.2 | 4.65 | 4.1 | 4.6 | 4.6 | +0.4 (+9.52%) | 102,975 |
31 Dec 2008 | INR | 4.05 | 4.2 | 4.05 | 4.2 | 4.2 | +0.1 (+2.44%) | 23,178 |
30 Dec 2008 | INR | 3.95 | 4.1 | 3.95 | 4.1 | 4.1 | +0.05 (+1.23%) | 25,624 |
29 Dec 2008 | INR | 3.95 | 4.1 | 3.85 | 4.05 | 4.05 | +0.05 (+1.25%) | 21,927 |
26 Dec 2008 | INR | 4.1 | 4.15 | 3.7 | 4 | 4 | -0.05 (-1.23%) | 38,132 |
24 Dec 2008 | INR | 4.1 | 4.1 | 3.85 | 4.05 | 4.05 | 0.0 (0.0%) | 36,230 |
23 Dec 2008 | INR | 4.05 | 4.1 | 3.95 | 4.05 | 4.05 | 0.0 (0.0%) | 53,546 |
22 Dec 2008 | INR | 4.35 | 4.5 | 4 | 4.05 | 4.05 | -0.15 (-3.57%) | 165,798 |
19 Dec 2008 | INR | 4 | 4.45 | 4 | 4.2 | 4.2 | +0.2 (+5%) | 91,637 |
18 Dec 2008 | INR | 4.25 | 4.3 | 3.9 | 4 | 4 | -0.15 (-3.61%) | 116,259 |
17 Dec 2008 | INR | 4.6 | 4.7 | 4.1 | 4.15 | 4.15 | -0.35 (-7.78%) | 124,676 |
16 Dec 2008 | INR | 4.95 | 4.95 | 4.4 | 4.5 | 4.5 | -0.25 (-5.26%) | 174,004 |
15 Dec 2008 | INR | 4.65 | 4.8 | 4.3 | 4.75 | 4.75 | +0.4 (+9.20%) | 76,733 |
12 Dec 2008 | INR | 4.35 | 4.45 | 4.15 | 4.35 | 4.35 | 0.0 (0.0%) | 40,015 |
11 Dec 2008 | INR | 4.45 | 4.45 | 4.25 | 4.35 | 4.35 | 0.0 (0.0%) | 35,376 |