Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2009 | INR | 5.71 | 6.3 | 5.71 | 6.3 | 6.3 | +0.3 (+5%) | 200 |
31 Mar 2009 | INR | 6 | 6 | 6 | 6 | 6 | +0.09 (+1.52%) | 500 |
26 Mar 2009 | INR | 5.91 | 5.95 | 5.91 | 5.91 | 5.91 | -0.07 (-1.17%) | 600 |
25 Mar 2009 | INR | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.31 (-4.93%) | 2,075 |
24 Mar 2009 | INR | 5.95 | 6.29 | 5.95 | 6.29 | 6.29 | +0.15 (+2.44%) | 15,760 |
23 Mar 2009 | INR | 5.96 | 6.14 | 5.9 | 6.14 | 6.14 | -0.06 (-0.97%) | 1,360 |
20 Mar 2009 | INR | 6.25 | 6.25 | 6.2 | 6.2 | 6.2 | -0.3 (-4.62%) | 331 |
19 Mar 2009 | INR | 6.5 | 6.5 | 6.33 | 6.5 | 6.5 | -0.16 (-2.40%) | 1,062 |
18 Mar 2009 | INR | 6.67 | 6.67 | 6.66 | 6.66 | 6.66 | -0.34 (-4.86%) | 125 |
17 Mar 2009 | INR | 7 | 7 | 7 | 7 | 7 | -0.3 (-4.11%) | 200 |
16 Mar 2009 | INR | 7.5 | 7.5 | 7.3 | 7.3 | 7.3 | -0.38 (-4.95%) | 450 |
13 Mar 2009 | INR | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.4 (-4.95%) | 25 |
12 Mar 2009 | INR | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.42 (-4.94%) | 10 |
9 Mar 2009 | INR | 8.9 | 8.9 | 8.5 | 8.5 | 8.5 | -0.44 (-4.92%) | 2 |
6 Mar 2009 | INR | 9.2 | 9.2 | 8.94 | 8.94 | 8.94 | -0.46 (-4.89%) | 20 |
5 Mar 2009 | INR | 10.38 | 10.38 | 9.4 | 9.4 | 9.4 | -0.49 (-4.95%) | 26 |
3 Mar 2009 | INR | 10.93 | 10.93 | 9.89 | 9.89 | 9.89 | -0.52 (-5.00%) | 10,201 |
2 Mar 2009 | INR | 11.45 | 11.45 | 10.41 | 10.41 | 10.41 | -0.54 (-4.93%) | 301 |
27 Feb 2009 | INR | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | +0.11 (+1.01%) | 7,000 |
26 Feb 2009 | INR | 11.94 | 11.94 | 10.84 | 10.84 | 10.84 | -0.57 (-5.00%) | 3 |
25 Feb 2009 | INR | 12.6 | 12.6 | 11.41 | 11.41 | 11.41 | -0.6 (-5.00%) | 28 |
24 Feb 2009 | INR | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | +0.56 (+4.89%) | 1 |
19 Feb 2009 | INR | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | +0.53 (+4.85%) | 1 |
18 Feb 2009 | INR | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | +0.52 (+5%) | 1 |
17 Feb 2009 | INR | 10.4 | 10.4 | 10.4 | 10.4 | 10.4 | +0.4 (+4%) | 1 |
16 Feb 2009 | INR | 10.26 | 10.26 | 10 | 10 | 10 | +0.22 (+2.25%) | 2 |
12 Feb 2009 | INR | 9.78 | 9.78 | 9.7 | 9.78 | 9.78 | +0.46 (+4.94%) | 3 |
10 Feb 2009 | INR | 10.29 | 10.29 | 9.32 | 9.32 | 9.32 | -0.48 (-4.90%) | 2 |
9 Feb 2009 | INR | 9.8 | 9.8 | 9.8 | 9.8 | 9.8 | +0.46 (+4.93%) | 301 |
6 Feb 2009 | INR | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.63 (-6.32%) | 1 |