Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2008 | INR | 5.99 | 6.99 | 5.74 | 6.64 | 26.56 | +0.65 (+10.85%) | 2,487 |
11 Dec 2008 | INR | 5.05 | 6.69 | 5.05 | 5.99 | 23.96 | +0.2 (+3.45%) | 2,846 |
10 Dec 2008 | INR | 5.04 | 6.29 | 5.04 | 5.79 | 23.16 | +0.09 (+1.58%) | 2,463 |
8 Dec 2008 | INR | 5.7 | 5.71 | 5.7 | 5.7 | 22.8 | 0.0 (0.0%) | 1,037 |
5 Dec 2008 | INR | 5 | 6.47 | 5 | 5.7 | 22.8 | +0.15 (+2.70%) | 1,434 |
4 Dec 2008 | INR | 5 | 6.38 | 5 | 5.55 | 22.2 | +0.2 (+3.74%) | 2,870 |
3 Dec 2008 | INR | 5 | 5.8 | 4.51 | 5.35 | 21.4 | -0.16 (-2.90%) | 604 |
2 Dec 2008 | INR | 6 | 6.99 | 5.34 | 5.51 | 22.04 | -0.84 (-13.23%) | 2,807 |
1 Dec 2008 | INR | 6 | 7.48 | 5.5 | 6.35 | 25.4 | +0.05 (+0.79%) | 605 |
28 Nov 2008 | INR | 6.73 | 6.73 | 4.97 | 6.3 | 25.2 | +0.57 (+9.95%) | 168 |
26 Nov 2008 | INR | 5 | 5.8 | 5 | 5.73 | 22.92 | +0.06 (+1.06%) | 650 |
25 Nov 2008 | INR | 6.11 | 6.11 | 5 | 5.67 | 22.68 | +0.57 (+11.18%) | 557 |
24 Nov 2008 | INR | 5 | 5.88 | 5 | 5.1 | 20.4 | -0.15 (-2.86%) | 1,346 |
21 Nov 2008 | INR | 5 | 5.82 | 5 | 5.25 | 21 | -0.22 (-4.02%) | 737 |
20 Nov 2008 | INR | 5.35 | 6.8 | 5 | 5.47 | 21.88 | -0.35 (-6.01%) | 7,308 |
19 Nov 2008 | INR | 6.15 | 6.45 | 5.82 | 5.82 | 23.28 | -1.13 (-16.26%) | 3,052 |
18 Nov 2008 | INR | 6.16 | 7 | 5.83 | 6.95 | 27.8 | -0.02 (-0.29%) | 4,110 |
17 Nov 2008 | INR | 7 | 7 | 6.21 | 6.97 | 27.88 | -0.53 (-7.07%) | 1,143 |
14 Nov 2008 | INR | 7 | 7.5 | 6.67 | 7.5 | 30 | +0.02 (+0.27%) | 3,201 |
12 Nov 2008 | INR | 7.2 | 7.99 | 7.11 | 7.48 | 29.92 | -0.32 (-4.10%) | 3,524 |
11 Nov 2008 | INR | 5.71 | 8.53 | 5.71 | 7.8 | 31.2 | +0.69 (+9.70%) | 1,056 |
10 Nov 2008 | INR | 8 | 8.22 | 6.85 | 7.11 | 28.44 | +0.39 (+5.80%) | 1,876 |
7 Nov 2008 | INR | 7 | 8.98 | 6.72 | 6.72 | 26.88 | -1.02 (-13.18%) | 3,478 |
6 Nov 2008 | INR | 8.5 | 8.73 | 6.79 | 7.74 | 30.96 | +0.72 (+10.26%) | 1,057 |
5 Nov 2008 | INR | 9 | 9.24 | 7.02 | 7.02 | 28.08 | -1.6 (-18.56%) | 5,235 |
4 Nov 2008 | INR | 7.3 | 9.38 | 6.69 | 8.62 | 34.48 | +0.79 (+10.09%) | 4,867 |
3 Nov 2008 | INR | 7.97 | 7.97 | 6 | 7.83 | 31.32 | +1.03 (+15.15%) | 8,529 |
31 Oct 2008 | INR | 7.5 | 7.78 | 5.59 | 6.8 | 27.2 | +0.34 (+5.26%) | 5,619 |
29 Oct 2008 | INR | 7.2 | 7.2 | 5.81 | 6.46 | 25.84 | +0.01 (+0.16%) | 1,299 |
28 Oct 2008 | INR | 7.05 | 7.05 | 5.27 | 6.45 | 25.8 | +0.56 (+9.51%) | 2,971 |