Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2009 | INR | 3.3 | 3.53 | 3.29 | 3.4 | 3.4 | -0.06 (-1.73%) | 5,310 |
15 Dec 2009 | INR | 3.55 | 3.56 | 3.46 | 3.46 | 3.46 | -0.16 (-4.42%) | 8,227 |
14 Dec 2009 | INR | 3.7 | 3.84 | 3.62 | 3.62 | 3.62 | -0.12 (-3.21%) | 6,000 |
11 Dec 2009 | INR | 3.75 | 3.93 | 3.74 | 3.74 | 3.74 | -259.884 (-98.58%) | 12,452 |
10 Dec 2009 | USD | 3.89 | 3.93 | 3.63 | 3.93 | 3.93 | +3.849 (+4776.91%) | 25,169 |
9 Dec 2009 | INR | 3.75 | 3.75 | 3.63 | 3.75 | 3.75 | -236.396 (-98.44%) | 39,676 |
8 Dec 2009 | USD | 3.66 | 3.66 | 3.32 | 3.58 | 3.58 | +3.505 (+4673.55%) | 77,766 |
7 Dec 2009 | INR | 3.48 | 3.49 | 3.48 | 3.49 | 3.49 | +0.16 (+4.80%) | 5,960 |
4 Dec 2009 | INR | 3.33 | 3.33 | 3.28 | 3.33 | 3.33 | -209.984 (-98.44%) | 7,351 |
3 Dec 2009 | USD | 3.27 | 3.28 | 3.02 | 3.18 | 3.18 | +3.112 (+4568.22%) | 12,739 |
2 Dec 2009 | INR | 2.93 | 3.19 | 2.93 | 3.17 | 3.17 | +0.1 (+3.26%) | 11,497 |
1 Dec 2009 | INR | 3.24 | 3.24 | 3.07 | 3.07 | 3.07 | +0.01 (+0.33%) | 3,500 |
30 Nov 2009 | INR | 3.22 | 3.22 | 3.01 | 3.06 | 3.06 | -0.01 (-0.33%) | 9,601 |
27 Nov 2009 | INR | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.08 (-2.54%) | 400 |
26 Nov 2009 | INR | 3.1 | 3.23 | 3.1 | 3.15 | 3.15 | -0.03 (-0.94%) | 16,937 |
25 Nov 2009 | INR | 3.21 | 3.21 | 3.05 | 3.18 | 3.18 | -0.01 (-0.31%) | 11,567 |
24 Nov 2009 | INR | 3.28 | 3.28 | 3.04 | 3.19 | 3.19 | +0.01 (+0.31%) | 12,002 |
23 Nov 2009 | INR | 3.01 | 3.28 | 3.01 | 3.18 | 3.18 | +0.03 (+0.95%) | 5,721 |
20 Nov 2009 | INR | 3.11 | 3.19 | 3.08 | 3.15 | 3.15 | -0.09 (-2.78%) | 3,800 |
19 Nov 2009 | INR | 3.02 | 3.24 | 3.02 | 3.24 | 3.24 | +0.15 (+4.85%) | 10,383 |
18 Nov 2009 | INR | 3.07 | 3.2 | 3.07 | 3.09 | 3.09 | -0.1 (-3.13%) | 5,450 |
17 Nov 2009 | INR | 2.93 | 3.21 | 2.93 | 3.19 | 3.19 | +0.12 (+3.91%) | 5,100 |
16 Nov 2009 | INR | 3 | 3.3 | 3 | 3.07 | 3.07 | -0.08 (-2.54%) | 3,500 |
13 Nov 2009 | INR | 3.1 | 3.34 | 3.1 | 3.15 | 3.15 | -0.08 (-2.48%) | 7,558 |
12 Nov 2009 | INR | 3 | 3.23 | 3 | 3.23 | 3.23 | +0.14 (+4.53%) | 3 |
11 Nov 2009 | INR | 3.06 | 3.34 | 3.06 | 3.09 | 3.09 | -0.11 (-3.44%) | 2,700 |
10 Nov 2009 | INR | 3.36 | 3.36 | 3.2 | 3.2 | 3.2 | +0.01 (+0.31%) | 3,550 |
9 Nov 2009 | INR | 3.39 | 3.39 | 3.19 | 3.19 | 3.19 | -0.04 (-1.24%) | 12,859 |
6 Nov 2009 | INR | 3.06 | 3.23 | 3.06 | 3.23 | 3.23 | -0.03 (-0.92%) | 2,049 |
5 Nov 2009 | INR | 3 | 3.26 | 3 | 3.26 | 3.26 | +0.22 (+7.24%) | 1,037 |