Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2009 | INR | 4.28 | 4.49 | 4.28 | 4.33 | 4.33 | -0.04 (-0.92%) | 7,784 |
16 Dec 2009 | INR | 4.26 | 4.54 | 4.26 | 4.37 | 4.37 | -0.11 (-2.46%) | 12,761 |
15 Dec 2009 | INR | 4.45 | 4.6 | 4.4 | 4.48 | 4.48 | +0.03 (+0.67%) | 7,182 |
14 Dec 2009 | INR | 4.46 | 4.64 | 4.45 | 4.45 | 4.45 | -0.17 (-3.68%) | 10,242 |
11 Dec 2009 | INR | 4.48 | 4.64 | 4.48 | 4.62 | 4.62 | -300.594 (-98.49%) | 16,020 |
10 Dec 2009 | USD | 4.75 | 4.75 | 4.43 | 4.55 | 4.55 | +4.455 (+4679.60%) | 5,872 |
9 Dec 2009 | INR | 4.5 | 4.61 | 4.36 | 4.43 | 4.43 | -298.101 (-98.54%) | 8,842 |
8 Dec 2009 | USD | 4.4 | 4.63 | 4.4 | 4.51 | 4.51 | +4.412 (+4512.63%) | 27,845 |
7 Dec 2009 | INR | 4.72 | 4.72 | 4.55 | 4.55 | 4.55 | +0.05 (+1.11%) | 14,950 |
4 Dec 2009 | INR | 4.5 | 4.69 | 4.46 | 4.5 | 4.5 | -310.105 (-98.57%) | 4,300 |
3 Dec 2009 | USD | 4.55 | 4.69 | 4.53 | 4.69 | 4.69 | +4.587 (+4465.92%) | 8,511 |
2 Dec 2009 | INR | 4.88 | 4.88 | 4.6 | 4.78 | 4.78 | -0.1 (-2.05%) | 12,145 |
1 Dec 2009 | INR | 4.7 | 4.88 | 4.68 | 4.88 | 4.88 | +0.12 (+2.52%) | 5,501 |
30 Nov 2009 | INR | 4.9 | 4.9 | 4.75 | 4.76 | 4.76 | -0.23 (-4.61%) | 5,099 |
27 Nov 2009 | INR | 4.8 | 4.99 | 4.75 | 4.99 | 4.99 | 0.0 (0.0%) | 5,944 |
26 Nov 2009 | INR | 4.81 | 5.04 | 4.8 | 4.99 | 4.99 | -0.06 (-1.19%) | 9,375 |
25 Nov 2009 | INR | 5.09 | 5.09 | 4.86 | 5.05 | 5.05 | +0.05 (+1%) | 7,473 |
24 Nov 2009 | INR | 4.72 | 5 | 4.7 | 5 | 5 | +0.1 (+2.04%) | 3,656 |
23 Nov 2009 | INR | 4.8 | 5 | 4.67 | 4.9 | 4.9 | 0.0 (0.0%) | 8,758 |
20 Nov 2009 | INR | 4.74 | 5.04 | 4.74 | 4.9 | 4.9 | -0.05 (-1.01%) | 6,156 |
19 Nov 2009 | INR | 5.03 | 5.03 | 4.81 | 4.95 | 4.95 | -0.04 (-0.80%) | 4,124 |
18 Nov 2009 | INR | 4.9 | 5.19 | 4.8 | 4.99 | 4.99 | +0.01 (+0.20%) | 18,370 |
17 Nov 2009 | INR | 5.13 | 5.13 | 4.83 | 4.98 | 4.98 | -0.04 (-0.80%) | 14,970 |
16 Nov 2009 | INR | 5.27 | 5.44 | 5.01 | 5.02 | 5.02 | -0.25 (-4.74%) | 23,073 |
13 Nov 2009 | INR | 5.27 | 5.37 | 5.25 | 5.27 | 5.27 | -0.09 (-1.68%) | 7,170 |
12 Nov 2009 | INR | 5.4 | 5.71 | 5.34 | 5.36 | 5.36 | -0.26 (-4.63%) | 17,201 |
11 Nov 2009 | INR | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | +0.26 (+4.85%) | 14,803 |
10 Nov 2009 | INR | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | +0.25 (+4.89%) | 4,991 |
9 Nov 2009 | INR | 5.08 | 5.11 | 4.65 | 5.11 | 5.11 | +0.24 (+4.93%) | 112,702 |
6 Nov 2009 | INR | 4.62 | 4.87 | 4.45 | 4.87 | 4.87 | +0.23 (+4.96%) | 6,959 |