Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2009 | INR | 5.23 | 5.77 | 5.23 | 5.77 | 5.77 | +0.27 (+4.91%) | 50,500 |
25 Mar 2009 | INR | 5.5 | 5.5 | 5.44 | 5.5 | 5.5 | -0.22 (-3.85%) | 2,050 |
24 Mar 2009 | INR | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | +0.27 (+4.95%) | 500 |
23 Mar 2009 | INR | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.01 (-0.18%) | 300 |
20 Mar 2009 | INR | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.28 (-4.88%) | 1,000 |
19 Mar 2009 | INR | 5.75 | 6.29 | 5.74 | 5.74 | 5.74 | -0.3 (-4.97%) | 1,210 |
18 Mar 2009 | INR | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.31 (-4.88%) | 115 |
17 Mar 2009 | INR | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.33 (-4.94%) | 1,100 |
16 Mar 2009 | INR | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.35 (-4.98%) | 10 |
6 Mar 2009 | INR | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -0.36 (-4.87%) | 20 |
4 Mar 2009 | INR | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | +0.33 (+4.67%) | 1 |
3 Mar 2009 | INR | 7.8 | 7.8 | 7.06 | 7.06 | 7.06 | -0.37 (-4.98%) | 401 |
2 Mar 2009 | INR | 7.24 | 7.43 | 7.24 | 7.43 | 7.43 | +0.29 (+4.06%) | 2 |
27 Feb 2009 | INR | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | +0.29 (+4.23%) | 1 |
25 Feb 2009 | INR | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | +0.15 (+2.24%) | 207 |
24 Feb 2009 | INR | 6.45 | 6.7 | 6.45 | 6.7 | 6.7 | +0.31 (+4.85%) | 1,903 |
19 Feb 2009 | INR | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | +0.29 (+4.75%) | 93 |
18 Feb 2009 | INR | 6.7 | 6.71 | 6.1 | 6.1 | 6.1 | -0.3 (-4.69%) | 101 |
17 Feb 2009 | INR | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | +0.03 (+0.47%) | 100 |
10 Feb 2009 | INR | 6.54 | 6.54 | 6.37 | 6.37 | 6.37 | -0.32 (-4.78%) | 700 |
9 Feb 2009 | INR | 6.6 | 6.69 | 6.6 | 6.69 | 6.69 | +0.19 (+2.92%) | 1,001 |
3 Feb 2009 | INR | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | 0.0 (0.0%) | 1,000 |
30 Jan 2009 | INR | 6.7 | 6.7 | 6.5 | 6.5 | 6.5 | +0.06 (+0.93%) | 1,000 |
29 Jan 2009 | INR | 6.41 | 6.44 | 6.41 | 6.44 | 6.44 | +0.24 (+3.87%) | 2 |
28 Jan 2009 | INR | 6 | 6.21 | 6 | 6.2 | 6.2 | +0.2 (+3.33%) | 702 |
22 Jan 2009 | INR | 6 | 6 | 6 | 6 | 6 | +0.03 (+0.50%) | 700 |
12 Jan 2009 | INR | 5.53 | 5.97 | 5.53 | 5.97 | 5.97 | +0.17 (+2.93%) | 2,275 |
9 Jan 2009 | INR | 5.27 | 5.8 | 5.27 | 5.8 | 5.8 | +0.26 (+4.69%) | 400 |
7 Jan 2009 | INR | 6.03 | 6.03 | 5.52 | 5.54 | 5.54 | -0.26 (-4.48%) | 210,400 |
6 Jan 2009 | INR | 5.8 | 5.8 | 5.27 | 5.8 | 5.8 | +0.27 (+4.88%) | 43,325 |