Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2009 | INR | 4.05 | 4.1 | 3.88 | 3.98 | 3.98 | -0.02 (-0.50%) | 28,675 |
22 Sep 2009 | INR | 4.09 | 4.09 | 3.85 | 4 | 4 | +0.1 (+2.56%) | 38,526 |
18 Sep 2009 | INR | 3.63 | 3.92 | 3.56 | 3.9 | 3.9 | +0.12 (+3.17%) | 106,865 |
17 Sep 2009 | INR | 3.9 | 3.9 | 3.54 | 3.78 | 3.78 | +0.06 (+1.61%) | 75,307 |
16 Sep 2009 | INR | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | +0.33 (+9.73%) | 31,130 |
15 Sep 2009 | INR | 3.15 | 3.39 | 3.15 | 3.39 | 3.39 | +0.23 (+7.28%) | 9,295 |
14 Sep 2009 | INR | 2.63 | 3.16 | 2.63 | 3.16 | 3.16 | +0.39 (+14.08%) | 55,302 |
11 Sep 2009 | INR | 2.64 | 2.93 | 2.64 | 2.77 | 2.77 | +0.09 (+3.36%) | 13,612 |
10 Sep 2009 | INR | 2.75 | 2.99 | 2.68 | 2.68 | 2.68 | -0.09 (-3.25%) | 11,665 |
9 Sep 2009 | INR | 2.84 | 2.84 | 2.76 | 2.77 | 2.77 | -0.08 (-2.81%) | 10,150 |
8 Sep 2009 | INR | 2.94 | 2.94 | 2.85 | 2.85 | 2.85 | +0.06 (+2.15%) | 11,053 |
7 Sep 2009 | INR | 2.83 | 2.84 | 2.65 | 2.79 | 2.79 | +0.04 (+1.45%) | 13,200 |
4 Sep 2009 | INR | 2.85 | 2.85 | 2.63 | 2.75 | 2.75 | -0.03 (-1.08%) | 5,081 |
3 Sep 2009 | INR | 2.63 | 2.79 | 2.61 | 2.78 | 2.78 | +0.11 (+4.12%) | 5,377 |
2 Sep 2009 | INR | 2.7 | 2.8 | 2.67 | 2.67 | 2.67 | -0.13 (-4.64%) | 18,031 |
1 Sep 2009 | INR | 2.64 | 2.89 | 2.64 | 2.8 | 2.8 | +0.1 (+3.70%) | 23,304 |
31 Aug 2009 | INR | 2.61 | 2.79 | 2.61 | 2.7 | 2.7 | -0.12 (-4.26%) | 7,700 |
28 Aug 2009 | INR | 2.71 | 2.9 | 2.66 | 2.82 | 2.82 | +0.05 (+1.81%) | 11,231 |
27 Aug 2009 | INR | 2.77 | 2.77 | 2.65 | 2.77 | 2.77 | +0.13 (+4.92%) | 6,305 |
26 Aug 2009 | INR | 2.75 | 2.76 | 2.57 | 2.64 | 2.64 | +0.01 (+0.38%) | 5,267 |
25 Aug 2009 | INR | 2.67 | 2.75 | 2.6 | 2.63 | 2.63 | -0.01 (-0.38%) | 23,086 |
24 Aug 2009 | INR | 2.54 | 2.65 | 2.54 | 2.64 | 2.64 | -0.01 (-0.38%) | 16,902 |
21 Aug 2009 | INR | 2.55 | 2.8 | 2.55 | 2.65 | 2.65 | -0.03 (-1.12%) | 3,200 |
20 Aug 2009 | INR | 2.68 | 2.68 | 2.46 | 2.68 | 2.68 | +0.12 (+4.69%) | 2,000 |
19 Aug 2009 | INR | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | +0.01 (+0.39%) | 1,750 |
18 Aug 2009 | INR | 2.63 | 2.63 | 2.55 | 2.55 | 2.55 | +0.04 (+1.59%) | 700 |
17 Aug 2009 | INR | 2.48 | 2.51 | 2.46 | 2.51 | 2.51 | +0.06 (+2.45%) | 3,300 |
14 Aug 2009 | INR | 2.5 | 2.6 | 2.42 | 2.45 | 2.45 | -0.08 (-3.16%) | 8,050 |
13 Aug 2009 | INR | 2.54 | 2.6 | 2.52 | 2.53 | 2.53 | +0.02 (+0.80%) | 5,760 |
12 Aug 2009 | INR | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -0.12 (-4.56%) | 10,478 |