Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2008 | INR | 9.39 | 9.39 | 8.54 | 9.18 | 9.18 | +0.23 (+2.57%) | 4,216 |
18 Dec 2008 | INR | 8.94 | 9.69 | 8.94 | 8.95 | 8.95 | -0.46 (-4.89%) | 4,352 |
17 Dec 2008 | INR | 10.09 | 10.09 | 9.41 | 9.41 | 9.41 | -0.53 (-5.33%) | 12,771 |
16 Dec 2008 | INR | 10.37 | 10.37 | 9.4 | 9.94 | 9.94 | +0.06 (+0.61%) | 10,368 |
15 Dec 2008 | INR | 10.22 | 10.22 | 9.27 | 9.88 | 9.88 | +0.14 (+1.44%) | 13,819 |
12 Dec 2008 | INR | 10.75 | 10.75 | 9.74 | 9.74 | 9.74 | -0.51 (-4.98%) | 2,522 |
11 Dec 2008 | INR | 10.83 | 10.83 | 9.81 | 10.25 | 10.25 | -0.15 (-1.44%) | 4,697 |
10 Dec 2008 | INR | 10.68 | 10.68 | 9.9 | 10.4 | 10.4 | +0.01 (+0.10%) | 10,229 |
8 Dec 2008 | INR | 10.51 | 10.51 | 10 | 10.39 | 10.39 | +0.21 (+2.06%) | 1,102 |
5 Dec 2008 | INR | 10.34 | 10.34 | 9.37 | 10.18 | 10.18 | +0.81 (+8.64%) | 2,527 |
4 Dec 2008 | INR | 10.12 | 10.12 | 9.26 | 9.37 | 9.37 | +0.14 (+1.52%) | 8,113 |
3 Dec 2008 | INR | 9.11 | 9.65 | 9.11 | 9.23 | 9.23 | -0.37 (-3.85%) | 3,303 |
2 Dec 2008 | INR | 8.8 | 9.7 | 8.78 | 9.6 | 9.6 | +0.45 (+4.92%) | 14,781 |
1 Dec 2008 | INR | 9.57 | 9.57 | 8.68 | 9.15 | 9.15 | +0.03 (+0.33%) | 2,234 |
28 Nov 2008 | INR | 10.06 | 10.06 | 9.12 | 9.12 | 9.12 | -0.48 (-5%) | 3,637 |
26 Nov 2008 | INR | 8.7 | 9.6 | 8.7 | 9.6 | 9.6 | +0.45 (+4.92%) | 18,615 |
25 Nov 2008 | INR | 10.11 | 10.11 | 9.15 | 9.15 | 9.15 | -0.48 (-4.98%) | 2,771 |
24 Nov 2008 | INR | 9.63 | 10.63 | 9.63 | 9.63 | 9.63 | -0.5 (-4.94%) | 756 |
21 Nov 2008 | INR | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.53 (-4.97%) | 1,370 |
20 Nov 2008 | INR | 11.25 | 11.25 | 10.66 | 10.66 | 10.66 | -0.56 (-4.99%) | 957 |
19 Nov 2008 | INR | 11.99 | 11.99 | 11.22 | 11.22 | 11.22 | -0.58 (-4.92%) | 10,190 |
18 Nov 2008 | INR | 12.2 | 12.2 | 11.42 | 11.8 | 11.8 | -0.22 (-1.83%) | 3,315 |
17 Nov 2008 | INR | 13.28 | 13.28 | 12.02 | 12.02 | 12.02 | -0.63 (-4.98%) | 17,225 |
14 Nov 2008 | INR | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | +0.6 (+4.98%) | 28,887 |
12 Nov 2008 | INR | 12.05 | 12.05 | 11.8 | 12.05 | 12.05 | +0.57 (+4.97%) | 21,191 |
11 Nov 2008 | INR | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | +0.54 (+4.94%) | 4,510 |
10 Nov 2008 | INR | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | +0.52 (+4.99%) | 4,000 |
7 Nov 2008 | INR | 10.4 | 10.42 | 10 | 10.42 | 10.42 | +0.47 (+4.72%) | 1,954 |
6 Nov 2008 | INR | 10.88 | 10.88 | 9.9 | 9.95 | 9.95 | -0.4 (-3.86%) | 6,617 |
5 Nov 2008 | INR | 11.42 | 11.42 | 10.35 | 10.35 | 10.35 | -0.47 (-4.34%) | 7,170 |