Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2009 | INR | 3.54 | 4.15 | 3.54 | 3.99 | 0.798 | +0.1 (+2.57%) | 382 |
4 Feb 2009 | INR | 3.71 | 4.03 | 3.53 | 3.89 | 0.778 | -0.08 (-2.02%) | 2,605 |
3 Feb 2009 | INR | 3.52 | 3.97 | 3.52 | 3.97 | 0.794 | +0.17 (+4.47%) | 40 |
2 Feb 2009 | INR | 3.5 | 3.85 | 3.5 | 3.8 | 0.76 | -0.04 (-1.04%) | 495 |
30 Jan 2009 | INR | 3.79 | 3.84 | 3.6 | 3.84 | 0.768 | +0.34 (+9.71%) | 5,780 |
29 Jan 2009 | INR | 3.55 | 3.92 | 3.5 | 3.5 | 0.7 | -0.1 (-2.78%) | 2,100 |
28 Jan 2009 | INR | 3.25 | 3.7 | 3.25 | 3.6 | 0.72 | +0.29 (+8.76%) | 3,646 |
27 Jan 2009 | INR | 3.95 | 3.95 | 3.2 | 3.31 | 0.662 | -0.68 (-17.04%) | 8,815 |
23 Jan 2009 | INR | 4.19 | 4.19 | 3.99 | 3.99 | 0.798 | +0.42 (+11.76%) | 1,000 |
22 Jan 2009 | INR | 3.53 | 3.57 | 3.53 | 3.57 | 0.714 | -0.62 (-14.80%) | 330 |
21 Jan 2009 | INR | 4.44 | 4.44 | 3.71 | 4.19 | 0.838 | +0.19 (+4.75%) | 537 |
20 Jan 2009 | INR | 3.66 | 4 | 3.66 | 4 | 0.8 | +0.14 (+3.63%) | 141 |
19 Jan 2009 | INR | 4.51 | 4.51 | 3.72 | 3.86 | 0.772 | -0.28 (-6.76%) | 3,022 |
16 Jan 2009 | INR | 3.85 | 4.2 | 3.48 | 4.14 | 0.828 | -0.04 (-0.96%) | 3,600 |
14 Jan 2009 | INR | 3.4 | 4.37 | 3.4 | 4.18 | 0.836 | +0.27 (+6.91%) | 950 |
13 Jan 2009 | INR | 3.61 | 4.44 | 3.61 | 3.91 | 0.782 | -0.32 (-7.57%) | 548 |
12 Jan 2009 | INR | 4.39 | 4.39 | 3.8 | 4.23 | 0.846 | +0.53 (+14.32%) | 2,697 |
9 Jan 2009 | INR | 3.66 | 4.45 | 3.66 | 3.7 | 0.74 | -0.75 (-16.85%) | 916 |
7 Jan 2009 | INR | 4.25 | 4.62 | 3.79 | 4.45 | 0.89 | -0.23 (-4.91%) | 6,478 |
6 Jan 2009 | INR | 4.4 | 4.73 | 4.4 | 4.68 | 0.936 | +0.43 (+10.12%) | 6,254 |
5 Jan 2009 | INR | 4.63 | 4.63 | 4.25 | 4.25 | 0.85 | +0.04 (+0.95%) | 2,252 |
2 Jan 2009 | INR | 4.2 | 4.23 | 4.13 | 4.21 | 0.842 | +0.36 (+9.35%) | 7,983 |
1 Jan 2009 | INR | 4.29 | 4.29 | 3.6 | 3.85 | 0.77 | -0.14 (-3.51%) | 42,741 |
31 Dec 2008 | INR | 4.19 | 4.19 | 3.66 | 3.99 | 0.798 | +0.11 (+2.84%) | 6,526 |
30 Dec 2008 | INR | 4.47 | 4.47 | 3.78 | 3.88 | 0.776 | -0.27 (-6.51%) | 58,732 |
29 Dec 2008 | INR | 4.05 | 4.73 | 4.05 | 4.15 | 0.83 | -0.26 (-5.90%) | 32,118 |
26 Dec 2008 | INR | 4.41 | 4.41 | 4.35 | 4.41 | 0.882 | -0.39 (-8.13%) | 25,693 |
24 Dec 2008 | INR | 4.6 | 4.8 | 4.5 | 4.8 | 0.96 | +0.2 (+4.35%) | 999 |
23 Dec 2008 | INR | 4.9 | 4.9 | 4.43 | 4.6 | 0.92 | -0.25 (-5.15%) | 4,571 |
22 Dec 2008 | INR | 4.86 | 5.14 | 4.8 | 4.85 | 0.97 | -0.33 (-6.37%) | 16,708 |