Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2009 | INR | 5.82 | 6.1 | 5.81 | 5.93 | 5.93 | -0.03 (-0.50%) | 25,837 |
30 Dec 2009 | INR | 5.7 | 5.99 | 5.7 | 5.96 | 5.96 | -0.1 (-1.65%) | 10,868 |
29 Dec 2009 | INR | 6 | 6.06 | 5.68 | 6.06 | 6.06 | +0.16 (+2.71%) | 24,681 |
24 Dec 2009 | INR | 5.85 | 5.98 | 5.8 | 5.9 | 5.9 | -0.17 (-2.80%) | 31,641 |
23 Dec 2009 | INR | 6 | 6.34 | 5.98 | 6.07 | 6.07 | -0.31 (-4.86%) | 14,783 |
22 Dec 2009 | INR | 6.28 | 6.47 | 5.95 | 6.38 | 6.38 | +0.46 (+7.77%) | 25,380 |
21 Dec 2009 | INR | 6.25 | 6.28 | 5.9 | 5.92 | 5.92 | -0.13 (-2.15%) | 25,321 |
18 Dec 2009 | INR | 6.2 | 6.25 | 6 | 6.05 | 6.05 | -0.1 (-1.63%) | 16,543 |
17 Dec 2009 | INR | 6.05 | 6.46 | 6.05 | 6.15 | 6.15 | -0.09 (-1.44%) | 17,855 |
16 Dec 2009 | INR | 5.86 | 6.35 | 5.86 | 6.24 | 6.24 | +0.14 (+2.30%) | 517,630 |
15 Dec 2009 | INR | 6.3 | 6.44 | 6.05 | 6.1 | 6.1 | -0.19 (-3.02%) | 21,544 |
14 Dec 2009 | INR | 6.49 | 6.54 | 6.1 | 6.29 | 6.29 | -0.26 (-3.97%) | 689,786 |
11 Dec 2009 | INR | 6.75 | 6.75 | 6.42 | 6.55 | 6.55 | -446.24 (-98.55%) | 10,908 |
10 Dec 2009 | USD | 6.71 | 6.95 | 6.56 | 6.75 | 6.75 | +6.606 (+4581.28%) | 28,890 |
9 Dec 2009 | INR | 7.3 | 7.3 | 6.61 | 6.71 | 6.71 | -459.496 (-98.56%) | 27,193 |
8 Dec 2009 | USD | 6.95 | 7.04 | 6.65 | 6.95 | 6.95 | +6.802 (+4594.07%) | 53,509 |
7 Dec 2009 | INR | 8.09 | 8.09 | 6.81 | 6.89 | 6.89 | -0.47 (-6.39%) | 258,414 |
4 Dec 2009 | INR | 6.5 | 7.36 | 6.5 | 7.36 | 7.36 | -404.511 (-98.21%) | 188,158 |
3 Dec 2009 | USD | 5.2 | 6.14 | 5.15 | 6.14 | 6.14 | +6.03 (+5480.62%) | 101,623 |
2 Dec 2009 | INR | 5 | 5.3 | 5 | 5.12 | 5.12 | +0.02 (+0.39%) | 14,181 |
1 Dec 2009 | INR | 5.39 | 5.39 | 4.8 | 5.1 | 5.1 | +0.2 (+4.08%) | 26,088 |
30 Nov 2009 | INR | 4.55 | 5.07 | 4.55 | 4.9 | 4.9 | +0.12 (+2.51%) | 19,550 |
27 Nov 2009 | INR | 4.6 | 4.79 | 4.58 | 4.78 | 4.78 | -0.07 (-1.44%) | 9,510 |
26 Nov 2009 | INR | 4.97 | 4.97 | 4.51 | 4.85 | 4.85 | +0.06 (+1.25%) | 9,657 |
25 Nov 2009 | INR | 5.15 | 5.15 | 4.53 | 4.79 | 4.79 | -0.2 (-4.01%) | 18,917 |
24 Nov 2009 | INR | 4.85 | 5.15 | 4.85 | 4.99 | 4.99 | -0.06 (-1.19%) | 23,635 |
23 Nov 2009 | INR | 5 | 5.1 | 4.95 | 5.05 | 5.05 | -0.05 (-0.98%) | 18,244 |
20 Nov 2009 | INR | 4.95 | 5.13 | 4.95 | 5.1 | 5.1 | +0.19 (+3.87%) | 16,150 |
19 Nov 2009 | INR | 5.2 | 5.2 | 4.87 | 4.91 | 4.91 | -0.03 (-0.61%) | 13,575 |
18 Nov 2009 | INR | 4.99 | 5.02 | 4.77 | 4.94 | 4.94 | -0.04 (-0.80%) | 12,479 |