Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2009 | INR | 9.95 | 10.5 | 9.28 | 9.64 | 9.64 | -0.06 (-0.62%) | 14,060 |
12 Mar 2009 | INR | 8.53 | 9.8 | 8.53 | 9.7 | 9.7 | +0.69 (+7.66%) | 27,510 |
11 Mar 2009 | INR | 0 | 0 | 0 | 9.01 | 9.01 | 0.0 (0.0%) | 0 |
10 Mar 2009 | INR | 0 | 0 | 0 | 9.01 | 9.01 | 0.0 (0.0%) | 0 |
9 Mar 2009 | INR | 9.88 | 9.9 | 8.65 | 9.01 | 9.01 | -0.24 (-2.59%) | 23,705 |
6 Mar 2009 | INR | 8.55 | 9.47 | 8.55 | 9.25 | 9.25 | 0.0 (0.0%) | 44,935 |
5 Mar 2009 | INR | 8.75 | 9.25 | 8.57 | 9.25 | 9.25 | +0.44 (+4.99%) | 38,010 |
4 Mar 2009 | INR | 8.71 | 9.2 | 8.71 | 8.81 | 8.81 | -0.13 (-1.45%) | 13,795 |
3 Mar 2009 | INR | 8.9 | 8.94 | 8.55 | 8.94 | 8.94 | +0.42 (+4.93%) | 2,540 |
2 Mar 2009 | INR | 8.48 | 8.52 | 8.48 | 8.52 | 8.52 | +0.4 (+4.93%) | 12,390 |
27 Feb 2009 | INR | 8.1 | 8.22 | 7.92 | 8.12 | 8.12 | +0.21 (+2.65%) | 3,545 |
26 Feb 2009 | INR | 7.9 | 8.55 | 7.9 | 7.91 | 7.91 | -0.35 (-4.24%) | 9,850 |
25 Feb 2009 | INR | 8.3 | 8.65 | 8.26 | 8.26 | 8.26 | -0.37 (-4.29%) | 15,860 |
24 Feb 2009 | INR | 8.22 | 8.63 | 8.2 | 8.63 | 8.63 | -0.03 (-0.35%) | 17,745 |
23 Feb 2009 | INR | 0 | 0 | 0 | 8.66 | 8.66 | 0.0 (0.0%) | 0 |
20 Feb 2009 | INR | 8.7 | 8.95 | 8.54 | 8.66 | 8.66 | -0.28 (-3.13%) | 8,775 |
19 Feb 2009 | INR | 8.36 | 8.94 | 8.36 | 8.94 | 8.94 | +0.29 (+3.35%) | 750 |
18 Feb 2009 | INR | 8.9 | 8.94 | 8.65 | 8.65 | 8.65 | +0.05 (+0.58%) | 8,500 |
17 Feb 2009 | INR | 8.8 | 8.8 | 8.51 | 8.6 | 8.6 | -0.5 (-5.49%) | 15,390 |
16 Feb 2009 | INR | 9.1 | 9.18 | 8.65 | 9.1 | 9.1 | 0.0 (0.0%) | 12,945 |
13 Feb 2009 | INR | 9.98 | 9.98 | 9.04 | 9.1 | 9.1 | -0.41 (-4.31%) | 78,525 |
12 Feb 2009 | INR | 9.65 | 9.65 | 9.51 | 9.51 | 9.51 | -0.49 (-4.90%) | 36,325 |
11 Feb 2009 | INR | 10.13 | 10.13 | 9.41 | 10 | 10 | +0.35 (+3.63%) | 119,615 |
10 Feb 2009 | INR | 9.63 | 9.96 | 9.63 | 9.65 | 9.65 | +0.15 (+1.58%) | 81,000 |
9 Feb 2009 | INR | 9.25 | 10 | 9.25 | 9.5 | 9.5 | -0.01 (-0.11%) | 3,995 |
6 Feb 2009 | INR | 9.51 | 9.56 | 9.5 | 9.51 | 9.51 | +0.07 (+0.74%) | 6,750 |
5 Feb 2009 | INR | 9.32 | 10.22 | 9.32 | 9.44 | 9.44 | -0.64 (-6.35%) | 15,750 |
4 Feb 2009 | INR | 10 | 10.08 | 9.55 | 10.08 | 10.08 | +0.47 (+4.89%) | 146,130 |
3 Feb 2009 | INR | 9.4 | 9.95 | 9.32 | 9.61 | 9.61 | +0.08 (+0.84%) | 140,995 |
2 Feb 2009 | INR | 9.9 | 10.16 | 9.45 | 9.53 | 9.53 | -0.52 (-5.17%) | 18,675 |