Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2009 | INR | 2.48 | 2.7 | 2.48 | 2.5 | 2.5 | -0.08 (-3.10%) | 5,233 |
27 Mar 2009 | INR | 2.45 | 2.58 | 2.45 | 2.58 | 2.58 | +0.12 (+4.88%) | 4,747 |
26 Mar 2009 | INR | 2.32 | 2.46 | 2.31 | 2.46 | 2.46 | +0.11 (+4.68%) | 125 |
25 Mar 2009 | INR | 2.3 | 2.42 | 2.3 | 2.35 | 2.35 | +0.04 (+1.73%) | 5,567 |
24 Mar 2009 | INR | 2.3 | 2.31 | 2.2 | 2.31 | 2.31 | +0.11 (+5%) | 2,755 |
23 Mar 2009 | INR | 2.05 | 2.2 | 2.05 | 2.2 | 2.2 | +0.1 (+4.76%) | 4,605 |
20 Mar 2009 | INR | 2.18 | 2.18 | 2.06 | 2.1 | 2.1 | +0.02 (+0.96%) | 3,750 |
19 Mar 2009 | INR | 2.08 | 2.08 | 1.99 | 2.08 | 2.08 | +0.09 (+4.52%) | 5,300 |
18 Mar 2009 | INR | 2.1 | 2.1 | 1.99 | 1.99 | 1.99 | -0.1 (-4.78%) | 3,600 |
17 Mar 2009 | INR | 2.05 | 2.1 | 2.04 | 2.09 | 2.09 | -0.05 (-2.34%) | 6,625 |
16 Mar 2009 | INR | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | +0.09 (+4.39%) | 3,000 |
13 Mar 2009 | INR | 2.1 | 2.15 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 6,100 |
12 Mar 2009 | INR | 2.1 | 2.1 | 2.05 | 2.05 | 2.05 | +0.05 (+2.50%) | 1,700 |
9 Mar 2009 | INR | 2 | 2.1 | 2 | 2 | 2 | -0.11 (-5.21%) | 2,687 |
6 Mar 2009 | INR | 2.16 | 2.16 | 2.1 | 2.11 | 2.11 | -0.09 (-4.09%) | 9,500 |
5 Mar 2009 | INR | 2.2 | 2.21 | 2.08 | 2.2 | 2.2 | +0.02 (+0.92%) | 2,800 |
4 Mar 2009 | INR | 2.09 | 2.19 | 2.09 | 2.18 | 2.18 | -0.01 (-0.46%) | 4,012 |
3 Mar 2009 | INR | 2.29 | 2.29 | 2.19 | 2.19 | 2.19 | -0.11 (-4.78%) | 1,784 |
2 Mar 2009 | INR | 2.32 | 2.32 | 2.27 | 2.3 | 2.3 | -0.08 (-3.36%) | 4,030 |
27 Feb 2009 | INR | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.0 (0.0%) | 450 |
26 Feb 2009 | INR | 2.49 | 2.49 | 2.38 | 2.38 | 2.38 | -0.11 (-4.42%) | 6,240 |
25 Feb 2009 | INR | 2.53 | 2.53 | 2.33 | 2.49 | 2.49 | +0.04 (+1.63%) | 2,650 |
24 Feb 2009 | INR | 2.5 | 2.5 | 2.45 | 2.45 | 2.45 | -0.15 (-5.77%) | 4,610 |
20 Feb 2009 | INR | 2.55 | 2.6 | 2.45 | 2.6 | 2.6 | +0.09 (+3.59%) | 9,300 |
19 Feb 2009 | INR | 2.65 | 2.69 | 2.51 | 2.51 | 2.51 | -0.09 (-3.46%) | 4,587 |
18 Feb 2009 | INR | 2.65 | 2.66 | 2.6 | 2.6 | 2.6 | -0.1 (-3.70%) | 5,850 |
17 Feb 2009 | INR | 2.75 | 2.75 | 2.62 | 2.7 | 2.7 | -0.05 (-1.82%) | 6,412 |
16 Feb 2009 | INR | 2.8 | 2.8 | 2.61 | 2.75 | 2.75 | +0.05 (+1.85%) | 3,110 |
13 Feb 2009 | INR | 2.78 | 2.78 | 2.68 | 2.7 | 2.7 | +0.05 (+1.89%) | 5,200 |
12 Feb 2009 | INR | 2.85 | 2.9 | 2.65 | 2.65 | 2.65 | -0.14 (-5.02%) | 4,570 |