Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2009 | INR | 5.25 | 5.45 | 5.1 | 5.35 | 5.35 | -0.05 (-0.93%) | 8,200 |
16 Feb 2009 | INR | 5.25 | 5.45 | 5.2 | 5.4 | 5.4 | +0.02 (+0.37%) | 4,200 |
13 Feb 2009 | INR | 5.3 | 5.38 | 5.25 | 5.38 | 5.38 | -0.01 (-0.19%) | 1,200 |
12 Feb 2009 | INR | 5.3 | 5.39 | 5.1 | 5.39 | 5.39 | +0.17 (+3.26%) | 4,000 |
11 Feb 2009 | INR | 5.4 | 5.49 | 5.22 | 5.22 | 5.22 | -0.21 (-3.87%) | 4,000 |
10 Feb 2009 | INR | 5.1 | 5.43 | 4.94 | 5.43 | 5.43 | +0.25 (+4.83%) | 18,000 |
9 Feb 2009 | INR | 5 | 5.18 | 5 | 5.18 | 5.18 | +0.17 (+3.39%) | 200 |
6 Feb 2009 | INR | 4.79 | 5.01 | 4.79 | 5.01 | 5.01 | +0.21 (+4.38%) | 51,400 |
5 Feb 2009 | INR | 4.6 | 4.8 | 4.6 | 4.8 | 4.8 | +0.12 (+2.56%) | 47,300 |
4 Feb 2009 | INR | 4.5 | 4.69 | 4.42 | 4.68 | 4.68 | +0.19 (+4.23%) | 3,500 |
3 Feb 2009 | INR | 4.31 | 4.49 | 4.31 | 4.49 | 4.49 | +0.06 (+1.35%) | 1,000 |
2 Feb 2009 | INR | 4.24 | 4.43 | 4.22 | 4.43 | 4.43 | +0.19 (+4.48%) | 1,700 |
30 Jan 2009 | INR | 4.15 | 4.24 | 4.15 | 4.24 | 4.24 | +0.09 (+2.17%) | 1,300 |
29 Jan 2009 | INR | 4.18 | 4.18 | 3.8 | 4.15 | 4.15 | +0.16 (+4.01%) | 2,500 |
28 Jan 2009 | INR | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | +0.1 (+2.57%) | 200 |
27 Jan 2009 | INR | 3.54 | 3.89 | 3.54 | 3.89 | 3.89 | +0.14 (+3.73%) | 900 |
23 Jan 2009 | INR | 3.7 | 3.75 | 3.62 | 3.75 | 3.75 | -0.17 (-4.34%) | 1,300 |
22 Jan 2009 | INR | 3.71 | 3.92 | 3.6 | 3.92 | 3.92 | +0.17 (+4.53%) | 1,500 |
21 Jan 2009 | INR | 3.6 | 3.75 | 3.6 | 3.75 | 3.75 | +0.15 (+4.17%) | 42,500 |
20 Jan 2009 | INR | 3.49 | 3.6 | 3.49 | 3.6 | 3.6 | +0.1 (+2.86%) | 102,100 |
15 Jan 2009 | INR | 3.52 | 3.52 | 3.5 | 3.5 | 3.5 | -0.13 (-3.58%) | 200 |
13 Jan 2009 | INR | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | +0.17 (+4.91%) | 1,000 |
5 Jan 2009 | INR | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | +0.16 (+4.85%) | 100 |
1 Jan 2009 | INR | 3.25 | 3.3 | 3.25 | 3.3 | 3.3 | +0.15 (+4.76%) | 2,300 |
26 Dec 2008 | INR | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.16 (-4.83%) | 1,000 |
24 Dec 2008 | INR | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.17 (-4.89%) | 100 |
23 Dec 2008 | INR | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | +0.16 (+4.82%) | 100 |
18 Dec 2008 | INR | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.17 (-4.87%) | 900 |
16 Dec 2008 | INR | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | +0.16 (+4.80%) | 200 |
10 Dec 2008 | INR | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | +0.15 (+4.72%) | 100 |