Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2009 | INR | 7.61 | 7.75 | 7.25 | 7.5 | 7.5 | 0.0 (0.0%) | 10,255 |
17 Feb 2009 | INR | 7.49 | 7.92 | 7.43 | 7.5 | 7.5 | -0.5 (-6.25%) | 4,342 |
16 Feb 2009 | INR | 8.24 | 8.24 | 7.74 | 8 | 8 | +0.1 (+1.27%) | 6,619 |
13 Feb 2009 | INR | 8.15 | 8.15 | 7.76 | 7.9 | 7.9 | -0.04 (-0.50%) | 8,944 |
12 Feb 2009 | INR | 7.9 | 8.1 | 7.84 | 7.94 | 7.94 | +0.19 (+2.45%) | 5,386 |
11 Feb 2009 | INR | 8.2 | 8.2 | 7.56 | 7.75 | 7.75 | +0.12 (+1.57%) | 4,225 |
10 Feb 2009 | INR | 7.9 | 8.28 | 7.61 | 7.63 | 7.63 | -0.57 (-6.95%) | 9,026 |
9 Feb 2009 | INR | 6.41 | 8.2 | 6.41 | 8.2 | 8.2 | +0.55 (+7.19%) | 6,552 |
6 Feb 2009 | INR | 7.53 | 8 | 7.52 | 7.65 | 7.65 | +0.05 (+0.66%) | 13,861 |
5 Feb 2009 | INR | 7.35 | 8.1 | 7.15 | 7.6 | 7.6 | +0.04 (+0.53%) | 16,474 |
4 Feb 2009 | INR | 7.19 | 8.69 | 7.18 | 7.56 | 7.56 | +0.21 (+2.86%) | 23,401 |
3 Feb 2009 | INR | 7.26 | 7.8 | 6.92 | 7.35 | 7.35 | -0.25 (-3.29%) | 12,803 |
2 Feb 2009 | INR | 7.05 | 7.6 | 7.05 | 7.6 | 7.6 | +0.1 (+1.33%) | 1,431 |
30 Jan 2009 | INR | 7.08 | 7.7 | 6.9 | 7.5 | 7.5 | +0.45 (+6.38%) | 13,586 |
29 Jan 2009 | INR | 6.86 | 7.05 | 6.5 | 7.05 | 7.05 | +0.11 (+1.59%) | 7,754 |
28 Jan 2009 | INR | 6.99 | 7.08 | 6.83 | 6.94 | 6.94 | -0.02 (-0.29%) | 4,800 |
27 Jan 2009 | INR | 6.15 | 7 | 6.15 | 6.96 | 6.96 | +0.21 (+3.11%) | 7,390 |
23 Jan 2009 | INR | 7.3 | 7.3 | 6.5 | 6.75 | 6.75 | 0.0 (0.0%) | 12,015 |
22 Jan 2009 | INR | 6.47 | 6.98 | 6.47 | 6.75 | 6.75 | 0.0 (0.0%) | 4,038 |
21 Jan 2009 | INR | 6.9 | 7.48 | 6.3 | 6.75 | 6.75 | -0.32 (-4.53%) | 33,803 |
20 Jan 2009 | INR | 7.99 | 7.99 | 6.15 | 7.07 | 7.07 | -0.1 (-1.39%) | 4,798 |
19 Jan 2009 | INR | 5.6 | 7.2 | 5.6 | 7.17 | 7.17 | +0.54 (+8.14%) | 5,250 |
16 Jan 2009 | INR | 8.1 | 8.53 | 6.5 | 6.63 | 6.63 | -1.45 (-17.95%) | 112,274 |
15 Jan 2009 | INR | 7.9 | 8.3 | 7.8 | 8.08 | 8.08 | -0.36 (-4.27%) | 3,208 |
14 Jan 2009 | INR | 8.17 | 8.49 | 8.15 | 8.44 | 8.44 | +0.19 (+2.30%) | 4,075 |
13 Jan 2009 | INR | 8.28 | 8.4 | 8.1 | 8.25 | 8.25 | -0.03 (-0.36%) | 3,469 |
12 Jan 2009 | INR | 7.6 | 8.4 | 7.6 | 8.28 | 8.28 | +0.27 (+3.37%) | 12,359 |
9 Jan 2009 | INR | 7.2 | 8.24 | 7.2 | 8.01 | 8.01 | -0.48 (-5.65%) | 8,632 |
7 Jan 2009 | INR | 9.6 | 9.89 | 8.22 | 8.49 | 8.49 | -1.36 (-13.81%) | 20,150 |
6 Jan 2009 | INR | 10 | 10.69 | 9.65 | 9.85 | 9.85 | -0.59 (-5.65%) | 17,222 |