Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2008 | INR | 7.75 | 7.75 | 7.25 | 7.55 | 7.55 | -0.05 (-0.66%) | 1,050 |
17 Dec 2008 | INR | 7.5 | 7.8 | 7.3 | 7.6 | 7.6 | +0.1 (+1.33%) | 8,574 |
16 Dec 2008 | INR | 7.35 | 7.85 | 7.05 | 7.5 | 7.5 | +0.4 (+5.63%) | 7,561 |
15 Dec 2008 | INR | 7.1 | 7.4 | 7.1 | 7.1 | 7.1 | -0.05 (-0.70%) | 16,807 |
12 Dec 2008 | INR | 6.2 | 7.25 | 6.2 | 7.15 | 7.15 | +0.45 (+6.72%) | 2,476 |
11 Dec 2008 | INR | 6.3 | 7.2 | 6.3 | 6.7 | 6.7 | +0.1 (+1.52%) | 1,304 |
10 Dec 2008 | INR | 6.5 | 6.75 | 6.5 | 6.6 | 6.6 | +0.05 (+0.76%) | 1,271 |
8 Dec 2008 | INR | 6.65 | 6.95 | 6.55 | 6.55 | 6.55 | -0.1 (-1.50%) | 2,758 |
5 Dec 2008 | INR | 6.8 | 6.8 | 6.35 | 6.65 | 6.65 | +0.3 (+4.72%) | 3,914 |
4 Dec 2008 | INR | 6.35 | 6.65 | 6.2 | 6.35 | 6.35 | 0.0 (0.0%) | 6,552 |
3 Dec 2008 | INR | 6 | 6.5 | 6 | 6.35 | 6.35 | +0.75 (+13.39%) | 11,531 |
2 Dec 2008 | INR | 6.65 | 6.75 | 5.6 | 5.6 | 5.6 | -1.35 (-19.42%) | 33,930 |
1 Dec 2008 | INR | 7.7 | 7.7 | 6.95 | 6.95 | 6.95 | +0.1 (+1.46%) | 1,870 |
26 Nov 2008 | INR | 7.4 | 7.4 | 6.6 | 6.85 | 6.85 | -0.35 (-4.86%) | 1,321 |
25 Nov 2008 | INR | 7 | 7.7 | 6.75 | 7.2 | 7.2 | +0.2 (+2.86%) | 5,444 |
24 Nov 2008 | INR | 7.5 | 7.5 | 7 | 7 | 7 | +0.2 (+2.94%) | 1,083 |
21 Nov 2008 | INR | 7.05 | 7.45 | 6.7 | 6.8 | 6.8 | -0.8 (-10.53%) | 9,399 |
20 Nov 2008 | INR | 7.05 | 7.6 | 6.9 | 7.6 | 7.6 | -0.2 (-2.56%) | 5,159 |
19 Nov 2008 | INR | 7.5 | 8.2 | 7.5 | 7.8 | 7.8 | -0.1 (-1.27%) | 967 |
18 Nov 2008 | INR | 7.6 | 8.25 | 7.6 | 7.9 | 7.9 | -0.1 (-1.25%) | 2,428 |
17 Nov 2008 | INR | 8 | 8.45 | 7.9 | 8 | 8 | -0.1 (-1.23%) | 1,354 |
14 Nov 2008 | INR | 7.8 | 8.2 | 7.8 | 8.1 | 8.1 | +0.3 (+3.85%) | 1,011 |
12 Nov 2008 | INR | 8.35 | 8.4 | 7.8 | 7.8 | 7.8 | -0.2 (-2.50%) | 1,162 |
11 Nov 2008 | INR | 8.5 | 8.75 | 8 | 8 | 8 | 0.0 (0.0%) | 3,953 |
10 Nov 2008 | INR | 9.75 | 9.75 | 7.85 | 8 | 8 | -1 (-11.11%) | 9,548 |
7 Nov 2008 | INR | 8 | 9.35 | 8 | 9 | 9 | +0.4 (+4.65%) | 1,056 |
6 Nov 2008 | INR | 8 | 8.8 | 8 | 8.6 | 8.6 | -0.25 (-2.82%) | 8,632 |
5 Nov 2008 | INR | 8.7 | 9.8 | 8.5 | 8.85 | 8.85 | +0.05 (+0.57%) | 7,019 |
4 Nov 2008 | INR | 8.9 | 8.95 | 8.8 | 8.8 | 8.8 | -0.2 (-2.22%) | 2,150 |
3 Nov 2008 | INR | 8 | 9.25 | 8 | 9 | 9 | +1 (+12.50%) | 4,230 |