Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2009 | INR | 2.27 | 2.27 | 2.07 | 2.27 | 2.27 | +0.07 (+3.18%) | 32,422 |
1 Jan 2009 | INR | 2.26 | 2.26 | 2.06 | 2.2 | 2.2 | +0.04 (+1.85%) | 28,104 |
31 Dec 2008 | INR | 2.15 | 2.25 | 2.15 | 2.16 | 2.16 | +0.01 (+0.47%) | 3,000 |
30 Dec 2008 | INR | 2.2 | 2.2 | 2.01 | 2.15 | 2.15 | +0.04 (+1.90%) | 10,806 |
29 Dec 2008 | INR | 2.12 | 2.14 | 2.11 | 2.11 | 2.11 | -0.11 (-4.95%) | 16,475 |
26 Dec 2008 | INR | 2.3 | 2.4 | 2.22 | 2.22 | 2.22 | -0.11 (-4.72%) | 11,026 |
24 Dec 2008 | INR | 2.33 | 2.44 | 2.33 | 2.33 | 2.33 | -0.12 (-4.90%) | 5,699 |
23 Dec 2008 | INR | 2.69 | 2.69 | 2.45 | 2.45 | 2.45 | -0.12 (-4.67%) | 6,129 |
22 Dec 2008 | INR | 2.6 | 2.6 | 2.42 | 2.57 | 2.57 | +0.07 (+2.80%) | 10,581 |
19 Dec 2008 | INR | 2.61 | 2.61 | 2.4 | 2.5 | 2.5 | +0.01 (+0.40%) | 13,060 |
18 Dec 2008 | INR | 2.5 | 2.52 | 2.37 | 2.49 | 2.49 | +0.09 (+3.75%) | 8,546 |
17 Dec 2008 | INR | 2.4 | 2.48 | 2.33 | 2.4 | 2.4 | +0.01 (+0.42%) | 10,120 |
16 Dec 2008 | INR | 2.4 | 2.4 | 2.29 | 2.39 | 2.39 | -0.01 (-0.42%) | 9,664 |
15 Dec 2008 | INR | 2.4 | 2.4 | 2.3 | 2.4 | 2.4 | +0.01 (+0.42%) | 4,715 |
12 Dec 2008 | INR | 2.28 | 2.4 | 2.28 | 2.39 | 2.39 | +0.07 (+3.02%) | 5,350 |
11 Dec 2008 | INR | 2.4 | 2.4 | 2.28 | 2.32 | 2.32 | -0.07 (-2.93%) | 5,900 |
10 Dec 2008 | INR | 2.4 | 2.4 | 2.29 | 2.39 | 2.39 | -0.01 (-0.42%) | 2,250 |
8 Dec 2008 | INR | 2.49 | 2.49 | 2.4 | 2.4 | 2.4 | +0.02 (+0.84%) | 11,630 |
5 Dec 2008 | INR | 2.45 | 2.45 | 2.29 | 2.38 | 2.38 | -0.02 (-0.83%) | 2,300 |
4 Dec 2008 | INR | 2.3 | 2.45 | 2.3 | 2.4 | 2.4 | -0.02 (-0.83%) | 1,156 |
3 Dec 2008 | INR | 2.43 | 2.43 | 2.35 | 2.42 | 2.42 | +0.09 (+3.86%) | 5,001 |
2 Dec 2008 | INR | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -0.12 (-4.90%) | 2,550 |
1 Dec 2008 | INR | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -0.12 (-4.67%) | 2,800 |
28 Nov 2008 | INR | 2.7 | 2.73 | 2.57 | 2.57 | 2.57 | -0.13 (-4.81%) | 1,700 |
26 Nov 2008 | INR | 2.57 | 2.7 | 2.57 | 2.7 | 2.7 | 0.0 (0.0%) | 2,000 |
25 Nov 2008 | INR | 2.82 | 2.82 | 2.61 | 2.7 | 2.7 | -0.02 (-0.74%) | 4,900 |
24 Nov 2008 | INR | 2.93 | 2.93 | 2.72 | 2.72 | 2.72 | -0.14 (-4.90%) | 3,300 |
21 Nov 2008 | INR | 2.86 | 3 | 2.86 | 2.86 | 2.86 | -0.14 (-4.67%) | 23,446 |
20 Nov 2008 | INR | 3.16 | 3.16 | 2.86 | 3 | 3 | -0.01 (-0.33%) | 34,910 |
19 Nov 2008 | INR | 3.15 | 3.15 | 3 | 3.01 | 3.01 | -0.13 (-4.14%) | 16,604 |