Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2009 | INR | 5.66 | 5.66 | 5.1 | 5.65 | 5.65 | +0.5 (+9.71%) | 14,044 |
9 Feb 2009 | INR | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | +0.42 (+8.88%) | 4,777 |
6 Feb 2009 | INR | 4 | 4.73 | 4 | 4.73 | 4.73 | +0.43 (+10.00%) | 4,759 |
5 Feb 2009 | INR | 4.15 | 4.3 | 4.15 | 4.3 | 4.3 | 0.0 (0.0%) | 317 |
4 Feb 2009 | INR | 4.66 | 4.66 | 4.3 | 4.3 | 4.3 | -0.26 (-5.70%) | 1,440 |
3 Feb 2009 | INR | 4.25 | 4.86 | 4.25 | 4.56 | 4.56 | +0.14 (+3.17%) | 4,012 |
2 Feb 2009 | INR | 4.7 | 4.78 | 4.42 | 4.42 | 4.42 | +0.07 (+1.61%) | 2,800 |
30 Jan 2009 | INR | 4.36 | 4.36 | 4.35 | 4.35 | 4.35 | -0.32 (-6.85%) | 400 |
29 Jan 2009 | INR | 4.75 | 4.75 | 4.67 | 4.67 | 4.67 | 0.0 (0.0%) | 2,250 |
28 Jan 2009 | INR | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | +0.42 (+9.88%) | 4,350 |
27 Jan 2009 | INR | 4.75 | 4.75 | 4.11 | 4.25 | 4.25 | -0.1 (-2.30%) | 655 |
23 Jan 2009 | INR | 4.15 | 4.7 | 4.15 | 4.35 | 4.35 | -0.15 (-3.33%) | 1,226 |
22 Jan 2009 | INR | 5 | 5 | 4.42 | 4.5 | 4.5 | -0.41 (-8.35%) | 7,135 |
21 Jan 2009 | INR | 5.37 | 5.37 | 4.66 | 4.91 | 4.91 | +0.02 (+0.41%) | 26,088 |
20 Jan 2009 | INR | 4 | 4.89 | 4 | 4.89 | 4.89 | +0.81 (+19.85%) | 8,997 |
19 Jan 2009 | INR | 3.7 | 4.08 | 3.7 | 4.08 | 4.08 | +0.68 (+20%) | 5,973 |
16 Jan 2009 | INR | 3.26 | 3.4 | 3.26 | 3.4 | 3.4 | -0.1 (-2.86%) | 475 |
15 Jan 2009 | INR | 3.37 | 3.8 | 3.37 | 3.5 | 3.5 | +0.04 (+1.16%) | 511 |
14 Jan 2009 | INR | 3.12 | 3.9 | 3.11 | 3.46 | 3.46 | +0.02 (+0.58%) | 891 |
13 Jan 2009 | INR | 3.26 | 3.93 | 3.26 | 3.44 | 3.44 | -0.02 (-0.58%) | 2,077 |
12 Jan 2009 | INR | 3.27 | 3.93 | 3.27 | 3.46 | 3.46 | -0.44 (-11.28%) | 80 |
9 Jan 2009 | INR | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | -0.09 (-2.26%) | 300 |
7 Jan 2009 | INR | 3.2 | 3.99 | 3.2 | 3.99 | 3.99 | +0.01 (+0.25%) | 460 |
6 Jan 2009 | INR | 3.99 | 3.99 | 3.75 | 3.98 | 3.98 | +0.13 (+3.38%) | 62,665 |
5 Jan 2009 | INR | 4.35 | 4.39 | 3.85 | 3.85 | 3.85 | -0.34 (-8.11%) | 3,286 |
2 Jan 2009 | INR | 4 | 4.4 | 4 | 4.19 | 4.19 | +0.19 (+4.75%) | 2,430 |
1 Jan 2009 | INR | 3.94 | 4 | 3.87 | 4 | 4 | +0.21 (+5.54%) | 767 |
31 Dec 2008 | INR | 3.62 | 3.8 | 3.62 | 3.79 | 3.79 | -0.01 (-0.26%) | 1,325 |
30 Dec 2008 | INR | 3.39 | 3.95 | 3.39 | 3.8 | 3.8 | -0.2 (-5%) | 3,352 |
29 Dec 2008 | INR | 3.99 | 4 | 3.72 | 4 | 4 | +0.29 (+7.82%) | 1,060 |