Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2009 | INR | 4.71 | 5.1 | 4.65 | 5 | 5 | -0.41 (-7.58%) | 3,000 |
16 Feb 2009 | INR | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | +0.11 (+2.08%) | 100 |
13 Feb 2009 | INR | 4.95 | 5.3 | 4.7 | 5.3 | 5.3 | +0.29 (+5.79%) | 24,508 |
12 Feb 2009 | INR | 5.25 | 5.3 | 4.91 | 5.01 | 5.01 | -0.13 (-2.53%) | 2,639 |
11 Feb 2009 | INR | 5 | 5.15 | 4.73 | 5.14 | 5.14 | +0.14 (+2.80%) | 3,714 |
10 Feb 2009 | INR | 5.14 | 5.15 | 4.86 | 5 | 5 | -0.14 (-2.72%) | 1,200 |
9 Feb 2009 | INR | 4.99 | 5.35 | 4.85 | 5.14 | 5.14 | +0.34 (+7.08%) | 422 |
6 Feb 2009 | INR | 5 | 5.01 | 4.7 | 4.8 | 4.8 | -0.1 (-2.04%) | 24,815 |
5 Feb 2009 | INR | 5.6 | 5.6 | 4.87 | 4.9 | 4.9 | -0.58 (-10.58%) | 5,071 |
4 Feb 2009 | INR | 5 | 5.48 | 4.82 | 5.48 | 5.48 | +0.53 (+10.71%) | 3,990 |
3 Feb 2009 | INR | 4.61 | 4.99 | 4.61 | 4.95 | 4.95 | +0.17 (+3.56%) | 8,520 |
2 Feb 2009 | INR | 5 | 5.2 | 4.78 | 4.78 | 4.78 | -0.22 (-4.40%) | 1,110 |
30 Jan 2009 | INR | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 10,049 |
29 Jan 2009 | INR | 5 | 5.24 | 5 | 5 | 5 | 0.0 (0.0%) | 14,113 |
28 Jan 2009 | INR | 4.29 | 5 | 4.29 | 5 | 5 | 0.0 (0.0%) | 15,546 |
27 Jan 2009 | INR | 5.1 | 5.1 | 5 | 5 | 5 | -0.09 (-1.77%) | 510 |
23 Jan 2009 | INR | 4.93 | 5.09 | 4.93 | 5.09 | 5.09 | +0.49 (+10.65%) | 942 |
22 Jan 2009 | INR | 4.99 | 5.1 | 4.57 | 4.6 | 4.6 | -0.04 (-0.86%) | 3,358 |
21 Jan 2009 | INR | 4.72 | 4.72 | 4.63 | 4.64 | 4.64 | 0.0 (0.0%) | 1,000 |
20 Jan 2009 | INR | 5.05 | 5.55 | 4.64 | 4.64 | 4.64 | -0.36 (-7.20%) | 1,293 |
19 Jan 2009 | INR | 4.83 | 5 | 4.83 | 5 | 5 | +0.15 (+3.09%) | 1,800 |
16 Jan 2009 | INR | 5 | 5.3 | 4.85 | 4.85 | 4.85 | -0.05 (-1.02%) | 5,286 |
15 Jan 2009 | INR | 4.61 | 5 | 4.61 | 4.9 | 4.9 | -0.1 (-2%) | 1,641 |
14 Jan 2009 | INR | 5 | 5.38 | 4.8 | 5 | 5 | -0.32 (-6.02%) | 7,151 |
13 Jan 2009 | INR | 5 | 5.32 | 5 | 5.32 | 5.32 | +0.32 (+6.40%) | 6,353 |
12 Jan 2009 | INR | 5 | 5.45 | 4.87 | 5 | 5 | +0.13 (+2.67%) | 10,862 |
9 Jan 2009 | INR | 5 | 5.98 | 4.85 | 4.87 | 4.87 | -0.32 (-6.17%) | 349 |
7 Jan 2009 | INR | 4.82 | 6.08 | 4.8 | 5.19 | 5.19 | -0.11 (-2.08%) | 9,640 |
6 Jan 2009 | INR | 5.5 | 5.5 | 5.3 | 5.3 | 5.3 | -0.12 (-2.21%) | 400 |
5 Jan 2009 | INR | 5.79 | 5.79 | 5.42 | 5.42 | 5.42 | -0.48 (-8.14%) | 310 |