Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2009 | INR | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | +0.25 (+3.57%) | 500 |
3 Feb 2009 | INR | 7 | 7 | 7 | 7 | 7 | +0.3 (+4.48%) | 200 |
2 Feb 2009 | INR | 6.31 | 6.7 | 6.31 | 6.7 | 6.7 | +0.29 (+4.52%) | 525 |
30 Jan 2009 | INR | 6.94 | 6.94 | 6.41 | 6.41 | 6.41 | -0.2 (-3.03%) | 600 |
29 Jan 2009 | INR | 6.6 | 6.61 | 6.6 | 6.61 | 6.61 | +0.31 (+4.92%) | 1,500 |
28 Jan 2009 | INR | 6.4 | 6.4 | 6.3 | 6.3 | 6.3 | -0.3 (-4.55%) | 1,000 |
27 Jan 2009 | INR | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | -0.25 (-3.65%) | 500 |
23 Jan 2009 | INR | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.15 (-2.14%) | 500 |
22 Jan 2009 | INR | 7.01 | 7.05 | 7 | 7 | 7 | -0.25 (-3.45%) | 1,000 |
21 Jan 2009 | INR | 7.87 | 7.87 | 7.25 | 7.25 | 7.25 | -0.25 (-3.33%) | 3,400 |
20 Jan 2009 | INR | 7.5 | 7.5 | 7.45 | 7.5 | 7.5 | -0.25 (-3.23%) | 1,111 |
19 Jan 2009 | INR | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.28 (-3.49%) | 60 |
16 Jan 2009 | INR | 8.05 | 8.05 | 8.03 | 8.03 | 8.03 | -0.42 (-4.97%) | 31,099 |
15 Jan 2009 | INR | 9 | 9 | 8.45 | 8.45 | 8.45 | -0.42 (-4.74%) | 1,500 |
14 Jan 2009 | INR | 8.1 | 8.87 | 8.05 | 8.87 | 8.87 | +0.42 (+4.97%) | 13,005 |
13 Jan 2009 | INR | 8.46 | 9 | 8.45 | 8.45 | 8.45 | -0.44 (-4.95%) | 3,505 |
12 Jan 2009 | INR | 8.1 | 8.89 | 8.1 | 8.89 | 8.89 | +0.39 (+4.59%) | 906 |
9 Jan 2009 | INR | 8.06 | 8.5 | 8.06 | 8.5 | 8.5 | +0.1 (+1.19%) | 550 |
7 Jan 2009 | INR | 8.45 | 8.45 | 8.4 | 8.4 | 8.4 | -0.4 (-4.55%) | 1,025 |
6 Jan 2009 | INR | 9 | 9 | 8.8 | 8.8 | 8.8 | -0.4 (-4.35%) | 603 |
5 Jan 2009 | INR | 8.72 | 9.43 | 8.72 | 9.2 | 9.2 | +0.13 (+1.43%) | 8,900 |
2 Jan 2009 | INR | 8.65 | 9.07 | 8.5 | 9.07 | 9.07 | +0.42 (+4.86%) | 18,008 |
1 Jan 2009 | INR | 8.64 | 8.65 | 8.64 | 8.65 | 8.65 | +0.41 (+4.98%) | 2,600 |
31 Dec 2008 | INR | 8.5 | 8.7 | 8.24 | 8.24 | 8.24 | -0.42 (-4.85%) | 9,900 |
30 Dec 2008 | INR | 8.5 | 8.85 | 8.5 | 8.66 | 8.66 | +0.16 (+1.88%) | 15,400 |
26 Dec 2008 | INR | 8.3 | 8.5 | 8.3 | 8.5 | 8.5 | -0.32 (-3.63%) | 1,125 |
24 Dec 2008 | INR | 8 | 8.82 | 8 | 8.82 | 8.82 | +0.42 (+5%) | 6,425 |
23 Dec 2008 | INR | 8.35 | 8.4 | 8.35 | 8.4 | 8.4 | +0.4 (+5%) | 4,500 |
22 Dec 2008 | INR | 8 | 8 | 8 | 8 | 8 | -0.35 (-4.19%) | 1,575 |
19 Dec 2008 | INR | 7.62 | 8.35 | 7.62 | 8.35 | 8.35 | +0.35 (+4.38%) | 1,700 |