Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2009 | INR | 5.3 | 6.4 | 5.3 | 5.95 | 5.95 | +0.15 (+2.59%) | 3,102 |
10 Feb 2009 | INR | 5.35 | 6.35 | 5.35 | 5.8 | 5.8 | +0.3 (+5.45%) | 3,184 |
9 Feb 2009 | INR | 5.25 | 6.45 | 5.25 | 5.5 | 5.5 | +0.1 (+1.85%) | 2,709 |
6 Feb 2009 | INR | 5.9 | 5.95 | 5.4 | 5.4 | 5.4 | -0.6 (-10%) | 3,997 |
5 Feb 2009 | INR | 5.55 | 6 | 5.55 | 6 | 6 | +0.1 (+1.69%) | 2,712 |
4 Feb 2009 | INR | 5.5 | 5.9 | 5.1 | 5.9 | 5.9 | -0.1 (-1.67%) | 2,223 |
3 Feb 2009 | INR | 5.5 | 6 | 5.1 | 6 | 6 | -0.05 (-0.83%) | 1,024 |
2 Feb 2009 | INR | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.35 (-5.47%) | 200 |
30 Jan 2009 | INR | 5.5 | 6.4 | 5.3 | 6.4 | 6.4 | +0.15 (+2.40%) | 576 |
29 Jan 2009 | INR | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | +0.35 (+5.93%) | 500 |
28 Jan 2009 | INR | 5 | 5.9 | 5 | 5.9 | 5.9 | +0.45 (+8.26%) | 5,112 |
27 Jan 2009 | INR | 5.5 | 6 | 5 | 5.45 | 5.45 | -0.3 (-5.22%) | 1,174 |
23 Jan 2009 | INR | 5.6 | 6 | 5.55 | 5.75 | 5.75 | -0.45 (-7.26%) | 2,341 |
22 Jan 2009 | INR | 6 | 6.3 | 5.75 | 6.2 | 6.2 | +0.2 (+3.33%) | 116 |
21 Jan 2009 | INR | 5.5 | 6.25 | 5.5 | 6 | 6 | +0.25 (+4.35%) | 61 |
20 Jan 2009 | INR | 5.95 | 6.4 | 5.35 | 5.75 | 5.75 | -0.35 (-5.74%) | 2,515 |
19 Jan 2009 | INR | 5.75 | 6.15 | 5.7 | 6.1 | 6.1 | -0.25 (-3.94%) | 1,410 |
16 Jan 2009 | INR | 6 | 6.5 | 5.8 | 6.35 | 6.35 | +0.3 (+4.96%) | 608 |
15 Jan 2009 | INR | 5.5 | 6.2 | 5.5 | 6.05 | 6.05 | -0.1 (-1.63%) | 22,637 |
14 Jan 2009 | INR | 6 | 6.5 | 6 | 6.15 | 6.15 | -0.2 (-3.15%) | 315 |
13 Jan 2009 | INR | 6.05 | 6.35 | 6 | 6.35 | 6.35 | +0.3 (+4.96%) | 3,220 |
12 Jan 2009 | INR | 6.2 | 6.2 | 5.75 | 6.05 | 6.05 | -0.05 (-0.82%) | 1,788 |
9 Jan 2009 | INR | 5.95 | 6.35 | 5.8 | 6.1 | 6.1 | 0.0 (0.0%) | 7,929 |
7 Jan 2009 | INR | 6.7 | 6.7 | 6.1 | 6.1 | 6.1 | -1 (-14.08%) | 8,218 |
6 Jan 2009 | INR | 6.95 | 7.35 | 6.95 | 7.1 | 7.1 | -0.2 (-2.74%) | 3,406 |
5 Jan 2009 | INR | 7 | 7.4 | 7 | 7.3 | 7.3 | +0.15 (+2.10%) | 4,174 |
2 Jan 2009 | INR | 7 | 7.45 | 7 | 7.15 | 7.15 | +0.1 (+1.42%) | 3,536 |
1 Jan 2009 | INR | 7 | 8.3 | 6.5 | 7.05 | 7.05 | +0.05 (+0.71%) | 955 |
31 Dec 2008 | INR | 6.3 | 7 | 6.3 | 7 | 7 | +0.5 (+7.69%) | 1,837 |
30 Dec 2008 | INR | 6.3 | 7 | 6.3 | 6.5 | 6.5 | -0.05 (-0.76%) | 828 |