Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2009 | INR | 4.75 | 4.9 | 4.45 | 4.55 | 4.55 | -0.25 (-5.21%) | 11,600 |
8 Oct 2009 | INR | 4.6 | 4.85 | 4.45 | 4.8 | 4.8 | 0.0 (0.0%) | 9,200 |
7 Oct 2009 | INR | 4.55 | 4.8 | 4.55 | 4.8 | 4.8 | +0.05 (+1.05%) | 1,797 |
6 Oct 2009 | INR | 4.85 | 4.85 | 4.45 | 4.75 | 4.75 | 0.0 (0.0%) | 2,989 |
5 Oct 2009 | INR | 4.55 | 4.95 | 4.5 | 4.75 | 4.75 | +0.05 (+1.06%) | 5,700 |
1 Oct 2009 | INR | 4.55 | 4.9 | 4.55 | 4.7 | 4.7 | -0.2 (-4.08%) | 2,110 |
30 Sep 2009 | INR | 4.9 | 4.9 | 4.65 | 4.9 | 4.9 | +0.15 (+3.16%) | 2,200 |
29 Sep 2009 | INR | 4.95 | 4.95 | 4.5 | 4.75 | 4.75 | +0.15 (+3.26%) | 3,700 |
25 Sep 2009 | INR | 4.55 | 4.85 | 4.55 | 4.6 | 4.6 | -0.15 (-3.16%) | 3,509 |
24 Sep 2009 | INR | 4.6 | 4.75 | 4.6 | 4.75 | 4.75 | -0.05 (-1.04%) | 560 |
23 Sep 2009 | INR | 4.5 | 4.85 | 4.5 | 4.8 | 4.8 | +0.1 (+2.13%) | 1,400 |
22 Sep 2009 | INR | 4.8 | 4.85 | 4.2 | 4.7 | 4.7 | -0.25 (-5.05%) | 14,500 |
18 Sep 2009 | INR | 4.55 | 4.95 | 4.55 | 4.95 | 4.95 | +0.2 (+4.21%) | 2,300 |
17 Sep 2009 | INR | 4.5 | 5 | 4.5 | 4.75 | 4.75 | +0.1 (+2.15%) | 966 |
16 Sep 2009 | INR | 4.65 | 5 | 4.65 | 4.65 | 4.65 | 0.0 (0.0%) | 1,500 |
15 Sep 2009 | INR | 4.8 | 5 | 4.25 | 4.65 | 4.65 | 0.0 (0.0%) | 10,400 |
14 Sep 2009 | INR | 4.3 | 4.8 | 4.3 | 4.65 | 4.65 | +0.2 (+4.49%) | 2,900 |
11 Sep 2009 | INR | 4.8 | 4.8 | 4.2 | 4.45 | 4.45 | -0.35 (-7.29%) | 1,900 |
10 Sep 2009 | INR | 5 | 5 | 4.65 | 4.8 | 4.8 | -0.2 (-4%) | 3,400 |
9 Sep 2009 | INR | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |
8 Sep 2009 | INR | 4.7 | 5.05 | 4.65 | 5 | 5 | +0.3 (+6.38%) | 3,300 |
7 Sep 2009 | INR | 5 | 5 | 4.7 | 4.7 | 4.7 | -0.15 (-3.09%) | 3,300 |
4 Sep 2009 | INR | 4.65 | 4.85 | 4.65 | 4.85 | 4.85 | +0.15 (+3.19%) | 1,200 |
3 Sep 2009 | INR | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 0 |
2 Sep 2009 | INR | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | -0.1 (-2.08%) | 4,300 |
1 Sep 2009 | INR | 4.8 | 5 | 4.8 | 4.8 | 4.8 | -0.1 (-2.04%) | 3,500 |
31 Aug 2009 | INR | 4.8 | 4.9 | 4.8 | 4.9 | 4.9 | -0.1 (-2%) | 1,200 |
28 Aug 2009 | INR | 4.75 | 5 | 4.75 | 5 | 5 | +0.2 (+4.17%) | 7,400 |
27 Aug 2009 | INR | 4.8 | 5.1 | 4.8 | 4.8 | 4.8 | +0.05 (+1.05%) | 5,100 |
26 Aug 2009 | INR | 4.9 | 5 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 536 |