Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2009 | INR | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -0.78 (-9.07%) | 100 |
13 Feb 2009 | INR | 8.1 | 8.6 | 8.1 | 8.6 | 8.6 | +0.05 (+0.58%) | 501 |
12 Feb 2009 | INR | 8.29 | 8.55 | 7.7 | 8.55 | 8.55 | +0.75 (+9.62%) | 359 |
11 Feb 2009 | INR | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | -0.83 (-9.62%) | 100 |
10 Feb 2009 | INR | 8.64 | 8.64 | 7.86 | 8.63 | 8.63 | +0.24 (+2.86%) | 252 |
9 Feb 2009 | INR | 7.61 | 8.39 | 7.61 | 8.39 | 8.39 | +0.37 (+4.61%) | 52 |
6 Feb 2009 | INR | 8.03 | 8.5 | 8 | 8.02 | 8.02 | -0.03 (-0.37%) | 870 |
5 Feb 2009 | INR | 8.07 | 8.07 | 8.05 | 8.05 | 8.05 | -0.45 (-5.29%) | 3,100 |
4 Feb 2009 | INR | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | +0.45 (+5.59%) | 100 |
3 Feb 2009 | INR | 8.88 | 8.88 | 8.05 | 8.05 | 8.05 | -0.15 (-1.83%) | 600 |
2 Feb 2009 | INR | 8.85 | 8.9 | 8.2 | 8.2 | 8.2 | +0.19 (+2.37%) | 750 |
30 Jan 2009 | INR | 8 | 8.75 | 8 | 8.01 | 8.01 | -0.49 (-5.76%) | 4,851 |
29 Jan 2009 | INR | 7.72 | 8.6 | 7.72 | 8.5 | 8.5 | +0.2 (+2.41%) | 1,252 |
28 Jan 2009 | INR | 8 | 8.7 | 7.88 | 8.3 | 8.3 | -0.39 (-4.49%) | 1,620 |
27 Jan 2009 | INR | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | +0.69 (+8.63%) | 50 |
23 Jan 2009 | INR | 8.5 | 8.5 | 8 | 8 | 8 | -0.4 (-4.76%) | 1,870 |
22 Jan 2009 | INR | 8.05 | 9 | 8.05 | 8.4 | 8.4 | -0.16 (-1.87%) | 880 |
21 Jan 2009 | INR | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.0 (0.0%) | 100 |
20 Jan 2009 | INR | 9.3 | 9.3 | 8.56 | 8.56 | 8.56 | -0.44 (-4.89%) | 600 |
19 Jan 2009 | INR | 9 | 9.2 | 9 | 9 | 9 | +0.01 (+0.11%) | 150 |
16 Jan 2009 | INR | 10.1 | 10.1 | 8.36 | 8.99 | 8.99 | -0.21 (-2.28%) | 800 |
15 Jan 2009 | INR | 9.2 | 9.2 | 9.2 | 9.2 | 9.2 | -1 (-9.80%) | 100 |
14 Jan 2009 | INR | 8.5 | 10.2 | 8.46 | 10.2 | 10.2 | +0.81 (+8.63%) | 1,500 |
13 Jan 2009 | INR | 9 | 9.39 | 9 | 9.39 | 9.39 | +0.44 (+4.92%) | 112 |
12 Jan 2009 | INR | 8 | 8.95 | 8 | 8.95 | 8.95 | +0.75 (+9.15%) | 315 |
9 Jan 2009 | INR | 9.48 | 9.48 | 8.2 | 8.2 | 8.2 | -0.52 (-5.96%) | 1,213 |
7 Jan 2009 | INR | 9 | 9.35 | 8.72 | 8.72 | 8.72 | -0.68 (-7.23%) | 115 |
6 Jan 2009 | INR | 8.81 | 9.4 | 8.81 | 9.4 | 9.4 | +0.25 (+2.73%) | 800 |
5 Jan 2009 | INR | 9.49 | 9.49 | 8.89 | 9.15 | 9.15 | +0.05 (+0.55%) | 202 |
2 Jan 2009 | INR | 9 | 9.54 | 9 | 9.1 | 9.1 | +0.45 (+5.20%) | 4,310 |