Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2009 | INR | 5.51 | 5.51 | 5.5 | 5.51 | 5.51 | +0.26 (+4.95%) | 1,500 |
15 Jan 2009 | INR | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.26 (-4.72%) | 300 |
14 Jan 2009 | INR | 5.55 | 5.55 | 5.51 | 5.51 | 5.51 | -0.29 (-5.00%) | 2,980 |
13 Jan 2009 | INR | 5.79 | 5.8 | 5.79 | 5.8 | 5.8 | +0.05 (+0.87%) | 30 |
12 Jan 2009 | INR | 5.3 | 5.8 | 5.3 | 5.75 | 5.75 | +0.2 (+3.60%) | 1,500 |
9 Jan 2009 | INR | 5.56 | 5.96 | 5.55 | 5.55 | 5.55 | -0.29 (-4.97%) | 4,389 |
7 Jan 2009 | INR | 5.4 | 5.84 | 5.35 | 5.84 | 5.84 | +0.24 (+4.29%) | 2,280 |
6 Jan 2009 | INR | 5.7 | 5.7 | 5.24 | 5.6 | 5.6 | +0.1 (+1.82%) | 3,003 |
5 Jan 2009 | INR | 5.79 | 6.03 | 5.47 | 5.5 | 5.5 | -0.25 (-4.35%) | 11,210 |
2 Jan 2009 | INR | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | +0.27 (+4.93%) | 1 |
1 Jan 2009 | INR | 5.48 | 5.8 | 5.48 | 5.48 | 5.48 | -0.28 (-4.86%) | 500 |
31 Dec 2008 | INR | 5.37 | 5.76 | 5.37 | 5.76 | 5.76 | +0.11 (+1.95%) | 102 |
30 Dec 2008 | INR | 5.2 | 5.65 | 5.2 | 5.65 | 5.65 | +0.18 (+3.29%) | 4,450 |
29 Dec 2008 | INR | 5.55 | 5.55 | 5.47 | 5.47 | 5.47 | -0.28 (-4.87%) | 900 |
26 Dec 2008 | INR | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | +0.15 (+2.68%) | 1 |
24 Dec 2008 | INR | 5.3 | 5.6 | 5.3 | 5.6 | 5.6 | +0.03 (+0.54%) | 2,400 |
23 Dec 2008 | INR | 5.2 | 5.57 | 5.09 | 5.57 | 5.57 | +0.22 (+4.11%) | 452 |
22 Dec 2008 | INR | 4.85 | 5.35 | 4.85 | 5.35 | 5.35 | +0.25 (+4.90%) | 110 |
19 Dec 2008 | INR | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | -0.25 (-4.67%) | 2,000 |
18 Dec 2008 | INR | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | +0.4 (+8.08%) | 200 |
17 Dec 2008 | INR | 5.18 | 5.43 | 4.94 | 4.95 | 4.95 | -0.23 (-4.44%) | 3,939 |
16 Dec 2008 | INR | 4.7 | 5.18 | 4.7 | 5.18 | 5.18 | +0.24 (+4.86%) | 1,320 |
15 Dec 2008 | INR | 4.94 | 4.95 | 4.94 | 4.94 | 4.94 | 0.0 (0.0%) | 600 |
12 Dec 2008 | INR | 4.96 | 4.96 | 4.6 | 4.94 | 4.94 | +0.14 (+2.92%) | 127 |
11 Dec 2008 | INR | 4.66 | 4.83 | 4.5 | 4.8 | 4.8 | +0.17 (+3.67%) | 3,410 |
10 Dec 2008 | INR | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | +0.01 (+0.22%) | 500 |
8 Dec 2008 | INR | 4.2 | 4.62 | 4.2 | 4.62 | 4.62 | +0.22 (+5%) | 1,000 |
5 Dec 2008 | INR | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | +0.2 (+4.76%) | 1,000 |
4 Dec 2008 | INR | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | +0.2 (+5%) | 300 |
3 Dec 2008 | INR | 3.9 | 4 | 3.9 | 4 | 4 | +0.1 (+2.56%) | 10,005 |