Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2009 | INR | 0.82 | 0.84 | 0.75 | 0.8 | 0.8 | -0.02 (-2.44%) | 13,554 |
17 Feb 2009 | INR | 0.74 | 0.82 | 0.72 | 0.82 | 0.82 | +0.07 (+9.33%) | 45,469 |
16 Feb 2009 | INR | 0.73 | 0.79 | 0.73 | 0.75 | 0.75 | 0.0 (0.0%) | 39,567 |
13 Feb 2009 | INR | 0.74 | 0.77 | 0.73 | 0.75 | 0.75 | +0.01 (+1.35%) | 20,787 |
12 Feb 2009 | INR | 0.84 | 0.84 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 20,287 |
11 Feb 2009 | INR | 0.72 | 0.8 | 0.72 | 0.74 | 0.74 | -0.02 (-2.63%) | 20,000 |
10 Feb 2009 | INR | 0.77 | 0.79 | 0.71 | 0.76 | 0.76 | +0.01 (+1.33%) | 20,160 |
9 Feb 2009 | INR | 0.73 | 0.79 | 0.71 | 0.75 | 0.75 | -0.02 (-2.60%) | 31,992 |
6 Feb 2009 | INR | 0.76 | 0.79 | 0.74 | 0.77 | 0.77 | -0.03 (-3.75%) | 29,722 |
5 Feb 2009 | INR | 0.8 | 0.8 | 0.74 | 0.8 | 0.8 | 0.0 (0.0%) | 23,900 |
4 Feb 2009 | INR | 0.7 | 0.8 | 0.7 | 0.8 | 0.8 | +0.03 (+3.90%) | 15,154 |
3 Feb 2009 | INR | 0.73 | 0.77 | 0.71 | 0.77 | 0.77 | 0.0 (0.0%) | 10,651 |
2 Feb 2009 | INR | 0.74 | 0.81 | 0.73 | 0.77 | 0.77 | +0.01 (+1.32%) | 6,403 |
30 Jan 2009 | INR | 0.84 | 0.84 | 0.74 | 0.76 | 0.76 | -0.01 (-1.30%) | 10,092 |
29 Jan 2009 | INR | 0.83 | 0.83 | 0.73 | 0.77 | 0.77 | -0.01 (-1.28%) | 16,071 |
28 Jan 2009 | INR | 0.73 | 0.78 | 0.7 | 0.78 | 0.78 | +0.03 (+4%) | 33,988 |
27 Jan 2009 | INR | 0.7 | 0.77 | 0.68 | 0.75 | 0.75 | +0.01 (+1.35%) | 30,233 |
23 Jan 2009 | INR | 0.76 | 0.82 | 0.73 | 0.74 | 0.74 | -0.07 (-8.64%) | 41,799 |
22 Jan 2009 | INR | 0.76 | 0.82 | 0.75 | 0.81 | 0.81 | +0.06 (+8%) | 21,549 |
21 Jan 2009 | INR | 0.84 | 0.85 | 0.75 | 0.75 | 0.75 | -0.07 (-8.54%) | 22,019 |
20 Jan 2009 | INR | 0.81 | 0.85 | 0.81 | 0.82 | 0.82 | -0.07 (-7.87%) | 17,150 |
19 Jan 2009 | INR | 0.82 | 0.89 | 0.82 | 0.89 | 0.89 | 0.0 (0.0%) | 18,507 |
16 Jan 2009 | INR | 0.85 | 0.91 | 0.8 | 0.89 | 0.89 | +0.02 (+2.30%) | 56,463 |
15 Jan 2009 | INR | 0.96 | 0.96 | 0.83 | 0.87 | 0.87 | -0.03 (-3.33%) | 21,971 |
14 Jan 2009 | INR | 0.91 | 0.95 | 0.9 | 0.9 | 0.9 | -0.07 (-7.22%) | 3,540 |
13 Jan 2009 | INR | 0.98 | 0.99 | 0.9 | 0.97 | 0.97 | +0.01 (+1.04%) | 9,535 |
12 Jan 2009 | INR | 0.88 | 0.96 | 0.88 | 0.96 | 0.96 | -0.02 (-2.04%) | 15,910 |
9 Jan 2009 | INR | 0.99 | 0.99 | 0.91 | 0.98 | 0.98 | -0.02 (-2%) | 13,882 |
7 Jan 2009 | INR | 1.15 | 1.15 | 1 | 1 | 1 | -0.1 (-9.09%) | 51,235 |
6 Jan 2009 | INR | 1.12 | 1.24 | 1.1 | 1.1 | 1.1 | -0.1 (-8.33%) | 25,856 |