Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2009 | INR | 10.2 | 10.2 | 10.2 | 10.2 | 6.8 | +0.7 (+7.37%) | 110 |
9 Feb 2009 | INR | 9.55 | 9.75 | 9.5 | 9.5 | 6.3333 | -0.2 (-2.06%) | 5,810 |
6 Feb 2009 | INR | 10 | 10 | 9.7 | 9.7 | 6.4667 | -0.01 (-0.10%) | 548 |
5 Feb 2009 | INR | 9.5 | 9.71 | 9.5 | 9.71 | 6.4733 | -0.74 (-7.08%) | 375 |
4 Feb 2009 | INR | 9.7 | 10.45 | 9.7 | 10.45 | 6.9667 | -0.05 (-0.48%) | 620 |
3 Feb 2009 | INR | 10.7 | 10.7 | 9.51 | 10.5 | 7 | +0.35 (+3.45%) | 500 |
2 Feb 2009 | INR | 9.7 | 10.15 | 9.3 | 10.15 | 6.7667 | +0.35 (+3.57%) | 1,400 |
30 Jan 2009 | INR | 10.49 | 10.49 | 9.8 | 9.8 | 6.5333 | -0.55 (-5.31%) | 327 |
29 Jan 2009 | INR | 9.8 | 10.35 | 9.75 | 10.35 | 6.9 | +0.65 (+6.70%) | 830 |
28 Jan 2009 | INR | 10 | 10 | 9.7 | 9.7 | 6.4667 | -0.35 (-3.48%) | 165 |
27 Jan 2009 | INR | 10.5 | 10.7 | 9.5 | 10.05 | 6.7 | +0.3 (+3.08%) | 972 |
23 Jan 2009 | INR | 10.1 | 10.1 | 9.75 | 9.75 | 6.5 | -0.97 (-9.05%) | 500 |
22 Jan 2009 | INR | 10.49 | 10.72 | 10.49 | 10.72 | 7.1467 | +1.02 (+10.52%) | 2,119 |
21 Jan 2009 | INR | 10.4 | 10.4 | 9.7 | 9.7 | 6.4667 | -0.75 (-7.18%) | 1,080 |
20 Jan 2009 | INR | 10 | 10.45 | 9.6 | 10.45 | 6.9667 | +0.7 (+7.18%) | 405 |
19 Jan 2009 | INR | 10 | 10.5 | 9.75 | 9.75 | 6.5 | -0.25 (-2.50%) | 458 |
16 Jan 2009 | INR | 10 | 10 | 10 | 10 | 6.6667 | -0.45 (-4.31%) | 100 |
15 Jan 2009 | INR | 9.9 | 10.5 | 9.5 | 10.45 | 6.9667 | +0.4 (+3.98%) | 2,000 |
14 Jan 2009 | INR | 10.05 | 10.05 | 10.05 | 10.05 | 6.7 | -0.25 (-2.43%) | 100 |
13 Jan 2009 | INR | 10 | 10.3 | 9.85 | 10.3 | 6.8667 | +0.8 (+8.42%) | 402 |
12 Jan 2009 | INR | 10.05 | 10.05 | 9.5 | 9.5 | 6.3333 | -0.5 (-5%) | 2,610 |
9 Jan 2009 | INR | 10.1 | 10.15 | 9.66 | 10 | 6.6667 | -0.7 (-6.54%) | 1,691 |
7 Jan 2009 | INR | 10.66 | 11.4 | 10.66 | 10.7 | 7.1333 | -1.09 (-9.25%) | 2,800 |
6 Jan 2009 | INR | 11 | 11.8 | 11 | 11.79 | 7.86 | +0.24 (+2.08%) | 116 |
5 Jan 2009 | INR | 10.75 | 11.6 | 10.75 | 11.55 | 7.7 | +0.55 (+5.00%) | 1,655 |
2 Jan 2009 | INR | 10.9 | 11 | 10.5 | 11 | 7.3333 | +0.65 (+6.28%) | 12,680 |
1 Jan 2009 | INR | 10.15 | 10.85 | 10.1 | 10.35 | 6.9 | +0.15 (+1.47%) | 735 |
31 Dec 2008 | INR | 10.55 | 10.55 | 10.1 | 10.2 | 6.8 | -0.4 (-3.77%) | 1,610 |
30 Dec 2008 | INR | 11 | 11 | 10.6 | 10.6 | 7.0667 | -0.4 (-3.64%) | 250 |
29 Dec 2008 | INR | 10.1 | 11 | 10.1 | 11 | 7.3333 | +1.18 (+12.02%) | 135 |