Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2009 | INR | 5.8 | 6.02 | 5.46 | 6 | 6 | +0.26 (+4.53%) | 7,560 |
26 Mar 2009 | INR | 5.29 | 5.74 | 5.2 | 5.74 | 5.74 | +0.27 (+4.94%) | 1,500 |
25 Mar 2009 | INR | 5.51 | 5.51 | 5.45 | 5.47 | 5.47 | +0.05 (+0.92%) | 350 |
24 Mar 2009 | INR | 5.84 | 5.84 | 5.41 | 5.42 | 5.42 | -0.15 (-2.69%) | 2,586 |
23 Mar 2009 | INR | 5.5 | 5.57 | 5.2 | 5.57 | 5.57 | +0.17 (+3.15%) | 2,169 |
20 Mar 2009 | INR | 5.45 | 5.45 | 5.11 | 5.4 | 5.4 | +0.15 (+2.86%) | 1,662 |
19 Mar 2009 | INR | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | +0.25 (+5%) | 610 |
18 Mar 2009 | INR | 4.84 | 5.25 | 4.84 | 5 | 5 | -0.04 (-0.79%) | 1,600 |
17 Mar 2009 | INR | 5.1 | 5.55 | 5.04 | 5.04 | 5.04 | -0.26 (-4.91%) | 9,288 |
16 Mar 2009 | INR | 5.33 | 5.8 | 5.3 | 5.3 | 5.3 | -0.27 (-4.85%) | 3,275 |
13 Mar 2009 | INR | 6.13 | 6.13 | 5.55 | 5.57 | 5.57 | -0.27 (-4.62%) | 1,875 |
12 Mar 2009 | INR | 6.19 | 6.19 | 5.84 | 5.84 | 5.84 | -0.31 (-5.04%) | 1,500 |
6 Mar 2009 | INR | 6 | 6.15 | 6 | 6.15 | 6.15 | -0.25 (-3.91%) | 2,000 |
5 Mar 2009 | INR | 6.32 | 6.4 | 6.32 | 6.4 | 6.4 | -0.25 (-3.76%) | 4 |
4 Mar 2009 | INR | 6.2 | 6.65 | 6.05 | 6.65 | 6.65 | +0.3 (+4.72%) | 2,611 |
3 Mar 2009 | INR | 6.97 | 6.97 | 6.35 | 6.35 | 6.35 | -0.3 (-4.51%) | 1,201 |
2 Mar 2009 | INR | 6.6 | 6.65 | 6.6 | 6.65 | 6.65 | +0.31 (+4.89%) | 53 |
27 Feb 2009 | INR | 6.45 | 7 | 6.34 | 6.34 | 6.34 | -0.9 (-12.43%) | 7,034 |
26 Feb 2009 | INR | 6.65 | 7.32 | 6.65 | 7.24 | 7.24 | +0.25 (+3.58%) | 856 |
25 Feb 2009 | INR | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.33 (-4.51%) | 100 |
24 Feb 2009 | INR | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.38 (-4.94%) | 50 |
19 Feb 2009 | INR | 7.5 | 7.75 | 7.5 | 7.7 | 7.7 | +0.06 (+0.79%) | 800 |
18 Feb 2009 | INR | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.4 (-4.98%) | 603 |
17 Feb 2009 | INR | 8.8 | 8.8 | 8.04 | 8.04 | 8.04 | -0.42 (-4.96%) | 1,402 |
16 Feb 2009 | INR | 8.75 | 8.85 | 8.14 | 8.46 | 8.46 | -0.1 (-1.17%) | 4,510 |
13 Feb 2009 | INR | 8.56 | 8.56 | 8 | 8.56 | 8.56 | +0.4 (+4.90%) | 7,500 |
12 Feb 2009 | INR | 8 | 8.16 | 8 | 8.16 | 8.16 | +0.74 (+9.97%) | 3,412 |
11 Feb 2009 | INR | 7.24 | 7.42 | 6.5 | 7.42 | 7.42 | +0.67 (+9.93%) | 15,644 |
10 Feb 2009 | INR | 7.25 | 7.35 | 6.2 | 6.75 | 6.75 | -0.03 (-0.44%) | 813 |
9 Feb 2009 | INR | 6.2 | 6.78 | 6.2 | 6.78 | 6.78 | +0.48 (+7.62%) | 5,002 |