Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2009 | INR | 5.4 | 5.4 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 14,440 |
21 Dec 2009 | INR | 5 | 5.25 | 4.96 | 5.2 | 5.2 | +0.2 (+4%) | 19,604 |
18 Dec 2009 | INR | 4.9 | 5.04 | 4.9 | 5 | 5 | +0.14 (+2.88%) | 10,108 |
17 Dec 2009 | INR | 4.85 | 5 | 4.85 | 4.86 | 4.86 | +0.01 (+0.21%) | 26,359 |
16 Dec 2009 | INR | 4.65 | 4.95 | 4.65 | 4.85 | 4.85 | -0.04 (-0.82%) | 19,768 |
15 Dec 2009 | INR | 5 | 5 | 4.62 | 4.89 | 4.89 | +0.01 (+0.20%) | 44,753 |
14 Dec 2009 | INR | 4.87 | 4.88 | 4.65 | 4.88 | 4.88 | +0.1 (+2.09%) | 27,372 |
11 Dec 2009 | INR | 4.38 | 4.78 | 4.34 | 4.78 | 4.78 | -301.105 (-98.44%) | 69,668 |
10 Dec 2009 | USD | 4.57 | 5.02 | 4.56 | 4.56 | 4.56 | +4.457 (+4330.10%) | 171,112 |
9 Dec 2009 | INR | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -333.293 (-98.58%) | 21,285 |
8 Dec 2009 | USD | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | +4.926 (+4325.26%) | 3,075 |
7 Dec 2009 | INR | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | -0.27 (-4.85%) | 74,021 |
4 Dec 2009 | INR | 5.57 | 5.8 | 5.57 | 5.57 | 5.57 | -387.519 (-98.58%) | 117,562 |
3 Dec 2009 | USD | 6.37 | 6.37 | 5.77 | 5.86 | 5.86 | +5.73 (+4392.55%) | 346,320 |
2 Dec 2009 | INR | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | +0.28 (+4.84%) | 73,214 |
1 Dec 2009 | INR | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | +0.27 (+4.89%) | 29,876 |
30 Nov 2009 | INR | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | +0.26 (+4.94%) | 24,682 |
27 Nov 2009 | INR | 5.26 | 5.26 | 4.77 | 5.26 | 5.26 | +0.25 (+4.99%) | 159,828 |
26 Nov 2009 | INR | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | +0.23 (+4.81%) | 37,804 |
25 Nov 2009 | INR | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | +0.22 (+4.82%) | 20,320 |
24 Nov 2009 | INR | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | +0.21 (+4.83%) | 36,241 |
23 Nov 2009 | INR | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | +0.2 (+4.82%) | 16,827 |
20 Nov 2009 | INR | 4.15 | 4.15 | 4.09 | 4.15 | 4.15 | +0.19 (+4.80%) | 28,478 |
19 Nov 2009 | INR | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | +0.18 (+4.76%) | 24,777 |
18 Nov 2009 | INR | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | +0.18 (+5.00%) | 18,171 |
17 Nov 2009 | INR | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | +0.17 (+4.96%) | 10,730 |
16 Nov 2009 | INR | 3.4 | 3.43 | 3.4 | 3.43 | 3.43 | +0.16 (+4.89%) | 25,655 |
13 Nov 2009 | INR | 3.15 | 3.42 | 3.13 | 3.27 | 3.27 | +0.01 (+0.31%) | 25,601 |
12 Nov 2009 | INR | 3 | 3.26 | 3 | 3.26 | 3.26 | +0.15 (+4.82%) | 20,136 |
11 Nov 2009 | INR | 3.15 | 3.21 | 3.1 | 3.11 | 3.11 | -0.06 (-1.89%) | 3,000 |