Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2009 | INR | 3.01 | 3.3 | 3.01 | 3.17 | 3.17 | +0.01 (+0.32%) | 7,000 |
9 Nov 2009 | INR | 3.05 | 3.16 | 3 | 3.16 | 3.16 | +0.15 (+4.98%) | 16,200 |
6 Nov 2009 | INR | 3.03 | 3.22 | 3 | 3.01 | 3.01 | -0.14 (-4.44%) | 7,650 |
5 Nov 2009 | INR | 3.15 | 3.15 | 2.93 | 3.15 | 3.15 | +0.15 (+5%) | 10,755 |
4 Nov 2009 | INR | 2.93 | 3.23 | 2.93 | 3 | 3 | -0.05 (-1.64%) | 10,037 |
3 Nov 2009 | INR | 3.33 | 3.33 | 3.04 | 3.05 | 3.05 | -0.13 (-4.09%) | 12,301 |
30 Oct 2009 | INR | 3 | 3.24 | 3 | 3.18 | 3.18 | +0.03 (+0.95%) | 12,301 |
29 Oct 2009 | INR | 3.15 | 3.2 | 3.1 | 3.15 | 3.15 | -0.01 (-0.32%) | 3,300 |
28 Oct 2009 | INR | 3.32 | 3.32 | 3.15 | 3.16 | 3.16 | -0.14 (-4.24%) | 4,199 |
27 Oct 2009 | INR | 3.3 | 3.3 | 3.28 | 3.3 | 3.3 | -0.15 (-4.35%) | 3,300 |
26 Oct 2009 | INR | 3.28 | 3.45 | 3.28 | 3.45 | 3.45 | 0.0 (0.0%) | 5,220 |
23 Oct 2009 | INR | 3.28 | 3.62 | 3.28 | 3.45 | 3.45 | 0.0 (0.0%) | 7,820 |
22 Oct 2009 | INR | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.15 (-4.17%) | 7,500 |
21 Oct 2009 | INR | 3.6 | 3.72 | 3.6 | 3.6 | 3.6 | +0.01 (+0.28%) | 1,600 |
20 Oct 2009 | INR | 3.8 | 3.8 | 3.59 | 3.59 | 3.59 | -0.19 (-5.03%) | 18,650 |
17 Oct 2009 | INR | 3.6 | 3.78 | 3.6 | 3.78 | 3.78 | +0.18 (+5.00%) | 8,150 |
16 Oct 2009 | INR | 3.55 | 3.6 | 3.37 | 3.6 | 3.6 | +0.06 (+1.69%) | 23,800 |
15 Oct 2009 | INR | 3.55 | 3.6 | 3.53 | 3.54 | 3.54 | -0.17 (-4.58%) | 15,250 |
14 Oct 2009 | INR | 3.68 | 4 | 3.68 | 3.71 | 3.71 | -0.16 (-4.13%) | 30,620 |
12 Oct 2009 | INR | 3.95 | 4.05 | 3.85 | 3.87 | 3.87 | -0.18 (-4.44%) | 19,900 |
9 Oct 2009 | INR | 3.99 | 4.05 | 3.9 | 4.05 | 4.05 | -0.05 (-1.22%) | 11,500 |
8 Oct 2009 | INR | 4.19 | 4.3 | 4.02 | 4.1 | 4.1 | -0.11 (-2.61%) | 15,300 |
7 Oct 2009 | INR | 4.23 | 4.34 | 4.17 | 4.21 | 4.21 | -0.17 (-3.88%) | 17,600 |
6 Oct 2009 | INR | 4.4 | 4.45 | 4.21 | 4.38 | 4.38 | -0.02 (-0.45%) | 17,110 |
5 Oct 2009 | INR | 4.62 | 4.62 | 4.2 | 4.4 | 4.4 | -0.01 (-0.23%) | 38,441 |
1 Oct 2009 | INR | 4.35 | 4.53 | 4.35 | 4.41 | 4.41 | +0.08 (+1.85%) | 68,522 |
30 Sep 2009 | INR | 4.33 | 4.33 | 3.96 | 4.33 | 4.33 | +0.2 (+4.84%) | 66,637 |
29 Sep 2009 | INR | 4.04 | 4.13 | 4.04 | 4.13 | 4.13 | +0.13 (+3.25%) | 20,649 |
25 Sep 2009 | INR | 3.95 | 4 | 3.76 | 4 | 4 | +0.05 (+1.27%) | 41,274 |
24 Sep 2009 | INR | 3.76 | 4.05 | 3.76 | 3.95 | 3.95 | -0.03 (-0.75%) | 32,950 |