Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2009 | INR | 7.55 | 7.8 | 7.55 | 7.65 | 7.65 | +0.15 (+2%) | 750 |
13 Feb 2009 | INR | 7.09 | 7.5 | 7.09 | 7.5 | 7.5 | +0.41 (+5.78%) | 1,930 |
12 Feb 2009 | INR | 6.6 | 7.09 | 6.6 | 7.09 | 7.09 | +0.79 (+12.54%) | 7,050 |
11 Feb 2009 | INR | 7.45 | 7.7 | 5.9 | 6.3 | 6.3 | -1.06 (-14.40%) | 20,150 |
10 Feb 2009 | INR | 7.57 | 7.6 | 7.36 | 7.36 | 7.36 | -0.04 (-0.54%) | 1,360 |
9 Feb 2009 | INR | 7.69 | 7.7 | 7.2 | 7.4 | 7.4 | -0.1 (-1.33%) | 981 |
6 Feb 2009 | INR | 7 | 7.59 | 7 | 7.5 | 7.5 | +0.6 (+8.70%) | 1,186 |
5 Feb 2009 | INR | 7 | 7.2 | 6.5 | 6.9 | 6.9 | -0.46 (-6.25%) | 5,591 |
4 Feb 2009 | INR | 7.7 | 7.92 | 6.73 | 7.36 | 7.36 | -1.04 (-12.38%) | 21,752 |
3 Feb 2009 | INR | 7.72 | 8.4 | 7.72 | 8.4 | 8.4 | +0.35 (+4.35%) | 2 |
2 Feb 2009 | INR | 8.4 | 8.4 | 8.05 | 8.05 | 8.05 | -0.05 (-0.62%) | 6,120 |
30 Jan 2009 | INR | 8 | 8.4 | 7.4 | 8.1 | 8.1 | +0.5 (+6.58%) | 5,797 |
29 Jan 2009 | INR | 8 | 8.65 | 7.6 | 7.6 | 7.6 | +0.09 (+1.20%) | 103 |
28 Jan 2009 | INR | 8 | 8.84 | 7.22 | 7.51 | 7.51 | 0.0 (0.0%) | 2,427 |
23 Jan 2009 | INR | 7.71 | 7.8 | 7.51 | 7.51 | 7.51 | -0.98 (-11.54%) | 750 |
22 Jan 2009 | INR | 7.6 | 8.49 | 7.6 | 8.49 | 8.49 | +0.44 (+5.47%) | 150 |
21 Jan 2009 | INR | 8.4 | 8.4 | 7.7 | 8.05 | 8.05 | +0.44 (+5.78%) | 1,882 |
20 Jan 2009 | INR | 8.5 | 8.5 | 7.61 | 7.61 | 7.61 | -0.99 (-11.51%) | 5,923 |
19 Jan 2009 | INR | 8.88 | 8.88 | 8.6 | 8.6 | 8.6 | +0.6 (+7.50%) | 100 |
16 Jan 2009 | INR | 8.1 | 8.1 | 8 | 8 | 8 | -0.5 (-5.88%) | 4,820 |
15 Jan 2009 | INR | 7.51 | 8.5 | 7.11 | 8.5 | 8.5 | +0.8 (+10.39%) | 3,004 |
14 Jan 2009 | INR | 8 | 8.5 | 7.12 | 7.7 | 7.7 | -0.3 (-3.75%) | 1,457 |
13 Jan 2009 | INR | 8 | 8.5 | 8 | 8 | 8 | -1.33 (-14.26%) | 3,606 |
12 Jan 2009 | INR | 8 | 9.5 | 7.75 | 9.33 | 9.33 | -0.02 (-0.21%) | 9,986 |
9 Jan 2009 | INR | 8 | 9.35 | 8 | 9.35 | 9.35 | -0.53 (-5.36%) | 1,600 |
7 Jan 2009 | INR | 9.95 | 9.95 | 9.88 | 9.88 | 9.88 | +0.38 (+4%) | 2,600 |
6 Jan 2009 | INR | 9.7 | 9.7 | 9.3 | 9.5 | 9.5 | -0.5 (-5%) | 350 |
5 Jan 2009 | INR | 10.7 | 10.7 | 10 | 10 | 10 | +0.16 (+1.63%) | 5,720 |
2 Jan 2009 | INR | 9.8 | 9.95 | 9.55 | 9.84 | 9.84 | +0.74 (+8.13%) | 7,865 |
1 Jan 2009 | INR | 9.05 | 9.1 | 9.01 | 9.1 | 9.1 | +0.04 (+0.44%) | 160 |