Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2009 | INR | 6.46 | 6.46 | 5.37 | 5.79 | 5.79 | -0.17 (-2.85%) | 554 |
16 Feb 2009 | INR | 6.47 | 6.47 | 5.6 | 5.96 | 5.96 | +0.07 (+1.19%) | 103 |
13 Feb 2009 | INR | 6.34 | 6.34 | 5.3 | 5.89 | 5.89 | +0.05 (+0.86%) | 2,004 |
12 Feb 2009 | INR | 5.94 | 5.94 | 5.25 | 5.84 | 5.84 | +0.44 (+8.15%) | 477 |
11 Feb 2009 | INR | 6.34 | 6.34 | 5.4 | 5.4 | 5.4 | -0.59 (-9.85%) | 1,749 |
10 Feb 2009 | INR | 6.14 | 6.14 | 5.16 | 5.99 | 5.99 | +0.4 (+7.16%) | 297 |
9 Feb 2009 | INR | 6.07 | 6.07 | 5.01 | 5.59 | 5.59 | +0.28 (+5.27%) | 14,610 |
6 Feb 2009 | INR | 6.47 | 6.47 | 5.31 | 5.31 | 5.31 | -0.58 (-9.85%) | 396 |
5 Feb 2009 | INR | 6.31 | 6.31 | 5.25 | 5.89 | 5.89 | +0.15 (+2.61%) | 985 |
4 Feb 2009 | INR | 6.14 | 6.14 | 5.15 | 5.74 | 5.74 | +0.15 (+2.68%) | 513 |
3 Feb 2009 | INR | 5.61 | 5.61 | 5.59 | 5.59 | 5.59 | -0.04 (-0.71%) | 51 |
2 Feb 2009 | INR | 5.88 | 5.88 | 5.03 | 5.63 | 5.63 | +0.23 (+4.26%) | 1,631 |
30 Jan 2009 | INR | 6.09 | 6.09 | 4.99 | 5.4 | 5.4 | -0.14 (-2.53%) | 2,480 |
29 Jan 2009 | INR | 5.56 | 5.56 | 5.1 | 5.54 | 5.54 | +0.54 (+10.80%) | 909 |
28 Jan 2009 | INR | 6 | 6 | 5 | 5 | 5 | -0.47 (-8.59%) | 251 |
27 Jan 2009 | INR | 5.98 | 5.98 | 5 | 5.47 | 5.47 | +0.26 (+4.99%) | 501 |
23 Jan 2009 | INR | 6.29 | 6.29 | 5.19 | 5.21 | 5.21 | -0.51 (-8.92%) | 4,054 |
22 Jan 2009 | INR | 5.97 | 5.97 | 5.24 | 5.72 | 5.72 | -0.17 (-2.89%) | 324 |
21 Jan 2009 | INR | 6.4 | 6.4 | 5.4 | 5.89 | 5.89 | +0.05 (+0.86%) | 456 |
20 Jan 2009 | INR | 6.42 | 6.42 | 5.27 | 5.84 | 5.84 | 0.0 (0.0%) | 337 |
19 Jan 2009 | INR | 6.24 | 6.24 | 5.13 | 5.84 | 5.84 | +0.15 (+2.64%) | 102 |
16 Jan 2009 | INR | 6.2 | 6.2 | 5.09 | 5.69 | 5.69 | +0.01 (+0.18%) | 7 |
15 Jan 2009 | INR | 5.99 | 5.99 | 5.01 | 5.68 | 5.68 | +0.18 (+3.27%) | 520 |
14 Jan 2009 | INR | 6.05 | 6.05 | 5 | 5.5 | 5.5 | 0.0 (0.0%) | 1,668 |
13 Jan 2009 | INR | 5.99 | 5.99 | 5.5 | 5.5 | 5.5 | -0.39 (-6.62%) | 303 |
12 Jan 2009 | INR | 6.56 | 6.56 | 5.39 | 5.89 | 5.89 | -0.08 (-1.34%) | 2,179 |
9 Jan 2009 | INR | 6.35 | 6.35 | 5.22 | 5.97 | 5.97 | +0.18 (+3.11%) | 2,046 |
7 Jan 2009 | INR | 6 | 6 | 5.47 | 5.79 | 5.79 | -0.27 (-4.46%) | 3,547 |
6 Jan 2009 | INR | 5.9 | 6.5 | 5.9 | 6.06 | 6.06 | -0.14 (-2.26%) | 155 |
5 Jan 2009 | INR | 7.04 | 7.04 | 5.78 | 6.2 | 6.2 | +0.29 (+4.91%) | 1,328 |