Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2009 | INR | 3.55 | 3.73 | 3.55 | 3.7 | 3.7 | -0.03 (-0.80%) | 9,995 |
16 Feb 2009 | INR | 3.98 | 3.99 | 3.7 | 3.73 | 3.73 | -0.11 (-2.86%) | 11,950 |
13 Feb 2009 | INR | 4.1 | 4.1 | 3.8 | 3.84 | 3.84 | +0.08 (+2.13%) | 20,737 |
12 Feb 2009 | INR | 3.9 | 4.05 | 3.73 | 3.76 | 3.76 | -0.32 (-7.84%) | 27,028 |
11 Feb 2009 | INR | 3.61 | 4.08 | 3.57 | 4.08 | 4.08 | +0.23 (+5.97%) | 20,298 |
10 Feb 2009 | INR | 3.41 | 3.94 | 3.41 | 3.85 | 3.85 | +0.25 (+6.94%) | 21,810 |
9 Feb 2009 | INR | 3.9 | 3.9 | 3.6 | 3.6 | 3.6 | -0.15 (-4%) | 15,546 |
6 Feb 2009 | INR | 3.81 | 3.9 | 3.6 | 3.75 | 3.75 | -0.08 (-2.09%) | 29,177 |
5 Feb 2009 | INR | 3.56 | 3.83 | 3.45 | 3.83 | 3.83 | +0.27 (+7.58%) | 10,200 |
4 Feb 2009 | INR | 4.02 | 4.02 | 3.56 | 3.56 | 3.56 | -0.14 (-3.78%) | 15,356 |
3 Feb 2009 | INR | 4.03 | 4.03 | 3.52 | 3.7 | 3.7 | +0.01 (+0.27%) | 12,834 |
2 Feb 2009 | INR | 4.05 | 4.05 | 3.65 | 3.69 | 3.69 | -0.03 (-0.81%) | 10,576 |
30 Jan 2009 | INR | 3.68 | 3.85 | 3.61 | 3.72 | 3.72 | +0.04 (+1.09%) | 20,240 |
29 Jan 2009 | INR | 3.61 | 4.05 | 3.61 | 3.68 | 3.68 | -0.16 (-4.17%) | 8,662 |
28 Jan 2009 | INR | 4 | 4 | 3.65 | 3.84 | 3.84 | +0.04 (+1.05%) | 11,736 |
27 Jan 2009 | INR | 3.67 | 3.95 | 3.65 | 3.8 | 3.8 | -0.1 (-2.56%) | 17,906 |
23 Jan 2009 | INR | 3.85 | 4.07 | 3.62 | 3.9 | 3.9 | -0.1 (-2.50%) | 11,878 |
22 Jan 2009 | INR | 4.1 | 4.1 | 3.8 | 4 | 4 | +0.04 (+1.01%) | 1,740 |
21 Jan 2009 | INR | 3.71 | 4.11 | 3.71 | 3.96 | 3.96 | -0.07 (-1.74%) | 21,005 |
20 Jan 2009 | INR | 3.85 | 4.05 | 3.85 | 4.03 | 4.03 | -0.01 (-0.25%) | 30,551 |
19 Jan 2009 | INR | 4.1 | 4.1 | 3.83 | 4.04 | 4.04 | +0.09 (+2.28%) | 18,088 |
16 Jan 2009 | INR | 4.2 | 4.2 | 3.95 | 3.95 | 3.95 | -0.08 (-1.99%) | 9,065 |
15 Jan 2009 | INR | 3.75 | 4.15 | 3.62 | 4.03 | 4.03 | +0.01 (+0.25%) | 18,571 |
14 Jan 2009 | INR | 3.67 | 4.02 | 3.67 | 4.02 | 4.02 | +0.04 (+1.01%) | 9,576 |
13 Jan 2009 | INR | 4.12 | 4.28 | 3.75 | 3.98 | 3.98 | -0.22 (-5.24%) | 16,240 |
12 Jan 2009 | INR | 4.2 | 4.2 | 4 | 4.2 | 4.2 | -0.1 (-2.33%) | 18,866 |
9 Jan 2009 | INR | 4.2 | 4.5 | 4.2 | 4.3 | 4.3 | -0.65 (-13.13%) | 34,067 |
7 Jan 2009 | INR | 5.08 | 5.5 | 4.51 | 4.95 | 4.95 | -0.13 (-2.56%) | 100,047 |
6 Jan 2009 | INR | 5.09 | 5.1 | 4.9 | 5.08 | 5.08 | +0.18 (+3.67%) | 26,215 |
5 Jan 2009 | INR | 4.86 | 5.19 | 4.85 | 4.9 | 4.9 | -0.1 (-2%) | 48,940 |