Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2009 | INR | 7.6 | 8.8 | 7.13 | 8 | 8 | +0.3 (+3.90%) | 16,033 |
6 Apr 2009 | INR | 6.6 | 7.8 | 6.6 | 7.7 | 7.7 | +1.27 (+19.75%) | 12,330 |
2 Apr 2009 | INR | 6.25 | 7 | 6.25 | 6.43 | 6.43 | +0.34 (+5.58%) | 8,374 |
1 Apr 2009 | INR | 6.09 | 6.1 | 6.08 | 6.09 | 6.09 | +0.24 (+4.10%) | 1,910 |
31 Mar 2009 | INR | 6.4 | 6.5 | 5.81 | 5.85 | 5.85 | -0.34 (-5.49%) | 6,021 |
30 Mar 2009 | INR | 5.75 | 6.4 | 5.73 | 6.19 | 6.19 | +0.04 (+0.65%) | 3,435 |
27 Mar 2009 | INR | 6.25 | 6.25 | 5.11 | 6.15 | 6.15 | -0.1 (-1.60%) | 6,621 |
26 Mar 2009 | INR | 6 | 6.3 | 6 | 6.25 | 6.25 | +0.06 (+0.97%) | 3,630 |
25 Mar 2009 | INR | 6.1 | 6.2 | 6 | 6.19 | 6.19 | +0.04 (+0.65%) | 13,711 |
24 Mar 2009 | INR | 5.52 | 6.15 | 5.51 | 6.15 | 6.15 | +0.1 (+1.65%) | 7,518 |
23 Mar 2009 | INR | 5.95 | 6.2 | 5.95 | 6.05 | 6.05 | +0.07 (+1.17%) | 4,710 |
20 Mar 2009 | INR | 6 | 6.1 | 5.9 | 5.98 | 5.98 | -0.02 (-0.33%) | 5,650 |
19 Mar 2009 | INR | 5.41 | 6.1 | 5.41 | 6 | 6 | +0.2 (+3.45%) | 2,936 |
18 Mar 2009 | INR | 5.56 | 6 | 5.45 | 5.8 | 5.8 | +0.35 (+6.42%) | 10,678 |
17 Mar 2009 | INR | 5.25 | 5.49 | 5.05 | 5.45 | 5.45 | -0.3 (-5.22%) | 5,705 |
16 Mar 2009 | INR | 5.98 | 5.98 | 5.16 | 5.75 | 5.75 | +0.45 (+8.49%) | 2,850 |
13 Mar 2009 | INR | 5.19 | 5.35 | 5.19 | 5.3 | 5.3 | +0.1 (+1.92%) | 5,441 |
12 Mar 2009 | INR | 5.25 | 5.25 | 5.07 | 5.2 | 5.2 | +0.06 (+1.17%) | 4,608 |
9 Mar 2009 | INR | 5.58 | 5.75 | 5 | 5.14 | 5.14 | -0.66 (-11.38%) | 29,957 |
6 Mar 2009 | INR | 5.51 | 5.8 | 5.5 | 5.8 | 5.8 | +0.05 (+0.87%) | 3,571 |
5 Mar 2009 | INR | 6.04 | 6.2 | 5.58 | 5.75 | 5.75 | +0.2 (+3.60%) | 1,602 |
4 Mar 2009 | INR | 5.9 | 6 | 5.1 | 5.55 | 5.55 | -0.35 (-5.93%) | 7,177 |
3 Mar 2009 | INR | 6 | 6.29 | 5.84 | 5.9 | 5.9 | -0.2 (-3.28%) | 10,486 |
2 Mar 2009 | INR | 6.41 | 6.41 | 5.86 | 6.1 | 6.1 | -0.31 (-4.84%) | 2,158 |
27 Feb 2009 | INR | 6.3 | 6.45 | 6 | 6.41 | 6.41 | +0.11 (+1.75%) | 2,770 |
26 Feb 2009 | INR | 6.4 | 6.63 | 6.3 | 6.3 | 6.3 | -0.15 (-2.33%) | 1,660 |
25 Feb 2009 | INR | 6.45 | 6.45 | 6.1 | 6.45 | 6.45 | 0.0 (0.0%) | 2,987 |
24 Feb 2009 | INR | 6.3 | 6.45 | 6.25 | 6.45 | 6.45 | -0.02 (-0.31%) | 2,812 |
20 Feb 2009 | INR | 6.26 | 6.5 | 6.25 | 6.47 | 6.47 | -0.03 (-0.46%) | 2,170 |
19 Feb 2009 | INR | 6.4 | 6.5 | 6.4 | 6.5 | 6.5 | +0.1 (+1.56%) | 200 |