Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2009 | INR | 5.45 | 5.45 | 5.2 | 5.23 | 5.23 | +0.03 (+0.58%) | 8,050 |
4 Dec 2009 | INR | 5.19 | 5.2 | 5.19 | 5.2 | 5.2 | -360.386 (-98.58%) | 240 |
3 Dec 2009 | USD | 5.85 | 5.85 | 5.32 | 5.45 | 5.45 | +5.33 (+4445.13%) | 10,235 |
2 Dec 2009 | INR | 6 | 6.04 | 5.58 | 5.58 | 5.58 | -0.19 (-3.29%) | 402 |
1 Dec 2009 | INR | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | +0.27 (+4.91%) | 1,000 |
30 Nov 2009 | INR | 5.51 | 5.51 | 5.15 | 5.5 | 5.5 | +0.25 (+4.76%) | 403 |
27 Nov 2009 | INR | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | +0.05 (+0.96%) | 300 |
25 Nov 2009 | INR | 5.02 | 5.52 | 5.02 | 5.2 | 5.2 | -0.1 (-1.89%) | 1,275 |
24 Nov 2009 | INR | 5.7 | 5.7 | 5.22 | 5.3 | 5.3 | -0.13 (-2.39%) | 510 |
23 Nov 2009 | INR | 5.38 | 5.43 | 5.38 | 5.43 | 5.43 | -0.42 (-7.18%) | 9,324 |
20 Nov 2009 | INR | 5.39 | 5.88 | 5.37 | 5.85 | 5.85 | +0.2 (+3.54%) | 9,274 |
19 Nov 2009 | INR | 5.86 | 5.86 | 5.65 | 5.65 | 5.65 | -0.2 (-3.42%) | 1,600 |
18 Nov 2009 | INR | 5.72 | 5.85 | 5.72 | 5.85 | 5.85 | +0.07 (+1.21%) | 7,116 |
17 Nov 2009 | INR | 5.76 | 6.32 | 5.76 | 5.78 | 5.78 | -0.24 (-3.99%) | 3,215 |
16 Nov 2009 | INR | 6.19 | 6.19 | 6.02 | 6.02 | 6.02 | +0.12 (+2.03%) | 5,241 |
13 Nov 2009 | INR | 5.89 | 5.9 | 5.89 | 5.9 | 5.9 | -0.29 (-4.68%) | 2,500 |
12 Nov 2009 | INR | 0 | 0 | 0 | 6.19 | 6.19 | 0.0 (0.0%) | 0 |
11 Nov 2009 | INR | 6.45 | 6.45 | 6.19 | 6.19 | 6.19 | -0.31 (-4.77%) | 1,045 |
10 Nov 2009 | INR | 6.35 | 6.65 | 6.34 | 6.5 | 6.5 | -0.17 (-2.55%) | 5,662 |
9 Nov 2009 | INR | 7 | 7 | 6.66 | 6.67 | 6.67 | -0.33 (-4.71%) | 5,350 |
6 Nov 2009 | INR | 6.75 | 7 | 6.75 | 7 | 7 | -0.1 (-1.41%) | 110 |
5 Nov 2009 | INR | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | -0.36 (-4.83%) | 200 |
4 Nov 2009 | INR | 7.8 | 7.8 | 7.46 | 7.46 | 7.46 | -0.39 (-4.97%) | 275 |
3 Nov 2009 | INR | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.1 (-1.26%) | 800 |
28 Oct 2009 | INR | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | +0.34 (+4.47%) | 10 |
26 Oct 2009 | INR | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -0.39 (-4.88%) | 500 |
23 Oct 2009 | INR | 8 | 8 | 8 | 8 | 8 | -0.4 (-4.76%) | 500 |
22 Oct 2009 | INR | 8.4 | 8.4 | 8.4 | 8.4 | 8.4 | -0.18 (-2.10%) | 20 |
20 Oct 2009 | INR | 8.75 | 8.75 | 8.58 | 8.58 | 8.58 | -0.02 (-0.23%) | 50 |
17 Oct 2009 | INR | 8.65 | 8.65 | 8.6 | 8.6 | 8.6 | +0.3 (+3.61%) | 70 |