Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2010 | INR | 5.01 | 5.53 | 5.01 | 5.45 | 5.45 | +0.3 (+5.83%) | 6,300 |
15 Jan 2010 | INR | 5.45 | 5.62 | 5.15 | 5.15 | 5.15 | -0.21 (-3.92%) | 15,772 |
14 Jan 2010 | INR | 5.25 | 5.38 | 5.25 | 5.36 | 5.36 | +0.26 (+5.10%) | 4,524 |
13 Jan 2010 | INR | 4.95 | 5.28 | 4.95 | 5.1 | 5.1 | +0.07 (+1.39%) | 6,650 |
12 Jan 2010 | INR | 5.14 | 5.2 | 4.9 | 5.03 | 5.03 | -0.11 (-2.14%) | 1,800 |
11 Jan 2010 | INR | 4.91 | 5.14 | 4.91 | 5.14 | 5.14 | -0.1 (-1.91%) | 3,295 |
8 Jan 2010 | INR | 5.14 | 5.35 | 4.91 | 5.24 | 5.24 | +0.09 (+1.75%) | 4,472 |
7 Jan 2010 | INR | 4.82 | 5.19 | 4.81 | 5.15 | 5.15 | +0.16 (+3.21%) | 2,812 |
6 Jan 2010 | INR | 5 | 5.09 | 4.76 | 4.99 | 4.99 | +0.18 (+3.74%) | 6,820 |
5 Jan 2010 | INR | 5 | 5 | 4.75 | 4.81 | 4.81 | -0.08 (-1.64%) | 7,247 |
4 Jan 2010 | INR | 4.89 | 4.9 | 4.63 | 4.89 | 4.89 | -0.06 (-1.21%) | 2,370 |
31 Dec 2009 | INR | 4.71 | 4.99 | 4.57 | 4.95 | 4.95 | +0.14 (+2.91%) | 25,333 |
30 Dec 2009 | INR | 5.05 | 5.1 | 4.77 | 4.81 | 4.81 | -0.19 (-3.80%) | 8,417 |
29 Dec 2009 | INR | 5 | 5.13 | 4.7 | 5 | 5 | +0.1 (+2.04%) | 3,396 |
24 Dec 2009 | INR | 4.72 | 4.98 | 4.7 | 4.9 | 4.9 | -0.06 (-1.21%) | 7,296 |
23 Dec 2009 | INR | 5.2 | 5.2 | 4.9 | 4.96 | 4.96 | +0.06 (+1.22%) | 5,309 |
22 Dec 2009 | INR | 4.8 | 5.44 | 4.79 | 4.9 | 4.9 | -0.28 (-5.41%) | 4,974 |
21 Dec 2009 | INR | 5.2 | 5.2 | 4.95 | 5.18 | 5.18 | +0.08 (+1.57%) | 2,787 |
18 Dec 2009 | INR | 4.94 | 5.3 | 4.85 | 5.1 | 5.1 | +0.06 (+1.19%) | 20,267 |
17 Dec 2009 | INR | 5.22 | 5.25 | 5 | 5.04 | 5.04 | -0.24 (-4.55%) | 6,663 |
16 Dec 2009 | INR | 5.45 | 5.45 | 5.04 | 5.28 | 5.28 | -0.22 (-4%) | 16,098 |
15 Dec 2009 | INR | 6 | 6 | 5.5 | 5.5 | 5.5 | -0.36 (-6.14%) | 17,657 |
14 Dec 2009 | INR | 6.64 | 6.65 | 5.68 | 5.86 | 5.86 | -0.19 (-3.14%) | 85,423 |
11 Dec 2009 | INR | 6.04 | 6.05 | 5.8 | 6.05 | 6.05 | -362.89 (-98.36%) | 31,314 |
10 Dec 2009 | USD | 4.99 | 5.5 | 4.6 | 5.5 | 5.5 | +5.398 (+5299.68%) | 33,481 |
9 Dec 2009 | INR | 4.1 | 4.74 | 4.05 | 4.74 | 4.74 | -260.226 (-98.21%) | 30,721 |
8 Dec 2009 | USD | 4.35 | 4.35 | 3.66 | 3.95 | 3.95 | +3.868 (+4724.54%) | 6,879 |
7 Dec 2009 | INR | 4.05 | 4.08 | 3.81 | 3.81 | 3.81 | +0.03 (+0.79%) | 2,651 |
4 Dec 2009 | INR | 3.75 | 3.94 | 3.7 | 3.78 | 3.78 | -245.087 (-98.48%) | 1,970 |
3 Dec 2009 | USD | 3.75 | 3.95 | 3.66 | 3.71 | 3.71 | +3.629 (+4491.66%) | 1,520 |