Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2009 | INR | 4.75 | 5.25 | 4.7 | 4.75 | 4.75 | -0.15 (-3.06%) | 6,400 |
24 Aug 2009 | INR | 4.75 | 5.15 | 4.75 | 4.9 | 4.9 | +0.05 (+1.03%) | 3,300 |
21 Aug 2009 | INR | 4.6 | 4.85 | 4.6 | 4.85 | 4.85 | +0.2 (+4.30%) | 3,438 |
20 Aug 2009 | INR | 4.6 | 4.9 | 4.6 | 4.65 | 4.65 | -0.25 (-5.10%) | 1,607 |
19 Aug 2009 | INR | 4.8 | 5 | 4.7 | 4.9 | 4.9 | -0.1 (-2%) | 3,790 |
18 Aug 2009 | INR | 4.7 | 5 | 4.6 | 5 | 5 | +0.1 (+2.04%) | 2,025 |
17 Aug 2009 | INR | 4.95 | 5 | 4.75 | 4.9 | 4.9 | -0.35 (-6.67%) | 6,005 |
14 Aug 2009 | INR | 4.8 | 5.25 | 4.8 | 5.25 | 5.25 | +0.2 (+3.96%) | 1,200 |
13 Aug 2009 | INR | 4.6 | 5.1 | 4.6 | 5.05 | 5.05 | +0.45 (+9.78%) | 5,714 |
12 Aug 2009 | INR | 5 | 5 | 4.5 | 4.6 | 4.6 | -0.35 (-7.07%) | 4,412 |
11 Aug 2009 | INR | 4.6 | 4.95 | 4.6 | 4.95 | 4.95 | +0.35 (+7.61%) | 200 |
10 Aug 2009 | INR | 5 | 5 | 4.6 | 4.6 | 4.6 | -0.25 (-5.15%) | 200 |
7 Aug 2009 | INR | 4.65 | 5.05 | 4.65 | 4.85 | 4.85 | -0.25 (-4.90%) | 2,653 |
6 Aug 2009 | INR | 5.1 | 5.25 | 5 | 5.1 | 5.1 | +0.3 (+6.25%) | 10,000 |
5 Aug 2009 | INR | 4.75 | 4.8 | 4.75 | 4.8 | 4.8 | +0.1 (+2.13%) | 580 |
4 Aug 2009 | INR | 4.9 | 5.1 | 4.7 | 4.7 | 4.7 | -0.3 (-6%) | 5,600 |
3 Aug 2009 | INR | 4.75 | 5 | 4.75 | 5 | 5 | +0.2 (+4.17%) | 1,600 |
31 Jul 2009 | INR | 4.6 | 5.2 | 4.6 | 4.8 | 4.8 | -0.2 (-4%) | 530 |
30 Jul 2009 | INR | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |
29 Jul 2009 | INR | 5 | 5.3 | 4.8 | 5 | 5 | 0.0 (0.0%) | 2,400 |
28 Jul 2009 | INR | 4.75 | 5 | 4.75 | 5 | 5 | +0.15 (+3.09%) | 2,100 |
27 Jul 2009 | INR | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.0 (0.0%) | 100 |
24 Jul 2009 | INR | 4.8 | 5.3 | 4.7 | 4.85 | 4.85 | -0.35 (-6.73%) | 6,900 |
23 Jul 2009 | INR | 5.7 | 5.7 | 4.8 | 5.2 | 5.2 | 0.0 (0.0%) | 1,600 |
22 Jul 2009 | INR | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 1,500 |
21 Jul 2009 | INR | 4.65 | 5.2 | 4.65 | 5.2 | 5.2 | +0.2 (+4%) | 2,000 |
20 Jul 2009 | INR | 4.7 | 5.1 | 4.7 | 5 | 5 | -0.15 (-2.91%) | 4,400 |
17 Jul 2009 | INR | 5.15 | 5.5 | 4.75 | 5.15 | 5.15 | 0.0 (0.0%) | 2,900 |
16 Jul 2009 | INR | 5 | 5.15 | 4.6 | 5.15 | 5.15 | +0.3 (+6.19%) | 3,300 |
15 Jul 2009 | INR | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | +0.45 (+10.23%) | 1,100 |