Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2009 | INR | 6.2 | 6.2 | 5.62 | 6.2 | 6.2 | +0.29 (+4.91%) | 5,319 |
15 Sep 2009 | INR | 6.24 | 6.24 | 5.91 | 5.91 | 5.91 | -0.31 (-4.98%) | 450 |
14 Sep 2009 | INR | 6.25 | 6.25 | 6.22 | 6.22 | 6.22 | +0.25 (+4.19%) | 18 |
11 Sep 2009 | INR | 5.95 | 6.23 | 5.95 | 5.97 | 5.97 | -0.29 (-4.63%) | 2,551 |
10 Sep 2009 | INR | 5.75 | 6.27 | 5.71 | 6.26 | 6.26 | +0.28 (+4.68%) | 3,211 |
9 Sep 2009 | INR | 5.54 | 5.98 | 5.54 | 5.98 | 5.98 | +0.27 (+4.73%) | 1,410 |
8 Sep 2009 | INR | 5.75 | 5.9 | 5.69 | 5.71 | 5.71 | -0.26 (-4.36%) | 3,000 |
7 Sep 2009 | INR | 6.58 | 6.58 | 5.97 | 5.97 | 5.97 | -0.31 (-4.94%) | 8,701 |
4 Sep 2009 | INR | 6.82 | 6.82 | 6.28 | 6.28 | 6.28 | -0.22 (-3.38%) | 4,703 |
3 Sep 2009 | INR | 6.31 | 6.5 | 6.3 | 6.5 | 6.5 | +0.2 (+3.17%) | 400 |
2 Sep 2009 | INR | 6.4 | 6.64 | 6.3 | 6.3 | 6.3 | -0.03 (-0.47%) | 2,200 |
1 Sep 2009 | INR | 6.41 | 6.41 | 6.33 | 6.33 | 6.33 | -0.33 (-4.95%) | 1,149 |
31 Aug 2009 | INR | 6.99 | 6.99 | 6.66 | 6.66 | 6.66 | 0.0 (0.0%) | 1,026 |
28 Aug 2009 | INR | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.0 (0.0%) | 400 |
27 Aug 2009 | INR | 7 | 7 | 6.66 | 6.66 | 6.66 | -0.34 (-4.86%) | 750 |
26 Aug 2009 | INR | 7.1 | 7.12 | 6.5 | 7 | 7 | +0.21 (+3.09%) | 5,549 |
25 Aug 2009 | INR | 6.3 | 6.79 | 6.3 | 6.79 | 6.79 | +0.54 (+8.64%) | 2,725 |
24 Aug 2009 | INR | 6 | 6.61 | 6 | 6.25 | 6.25 | -0.05 (-0.79%) | 1,200 |
21 Aug 2009 | INR | 6.3 | 6.3 | 5.72 | 6.3 | 6.3 | +0.3 (+5%) | 16,195 |
20 Aug 2009 | INR | 6 | 6 | 6 | 6 | 6 | +0.02 (+0.33%) | 50 |
19 Aug 2009 | INR | 5.5 | 5.98 | 5.5 | 5.98 | 5.98 | +0.28 (+4.91%) | 150 |
18 Aug 2009 | INR | 5.98 | 5.98 | 5.7 | 5.7 | 5.7 | -0.28 (-4.68%) | 600 |
17 Aug 2009 | INR | 5.7 | 5.98 | 5.7 | 5.98 | 5.98 | +0.28 (+4.91%) | 200 |
13 Aug 2009 | INR | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | +0.25 (+4.59%) | 50 |
7 Aug 2009 | INR | 5.56 | 5.56 | 5.45 | 5.45 | 5.45 | +0.15 (+2.83%) | 372 |
6 Aug 2009 | INR | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | -0.2 (-3.64%) | 100 |
5 Aug 2009 | INR | 5.25 | 5.5 | 5.23 | 5.5 | 5.5 | 0.0 (0.0%) | 4,100 |
4 Aug 2009 | INR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | +0.2 (+3.77%) | 100 |
3 Aug 2009 | INR | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | +0.25 (+4.95%) | 100 |
31 Jul 2009 | INR | 5.56 | 5.56 | 5.05 | 5.05 | 5.05 | -0.25 (-4.72%) | 2,348 |