Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2009 | INR | 7.05 | 7.59 | 7.05 | 7.26 | 7.26 | +0.03 (+0.41%) | 4,593 |
16 Nov 2009 | INR | 7.6 | 7.61 | 7.23 | 7.23 | 7.23 | -0.19 (-2.56%) | 1,200 |
13 Nov 2009 | INR | 7.8 | 8 | 7.42 | 7.42 | 7.42 | -0.38 (-4.87%) | 8,943 |
12 Nov 2009 | INR | 7.4 | 7.8 | 7.15 | 7.8 | 7.8 | +0.36 (+4.84%) | 3,912 |
11 Nov 2009 | INR | 6.8 | 7.44 | 6.8 | 7.44 | 7.44 | +0.36 (+5.08%) | 5,338 |
10 Nov 2009 | INR | 7 | 7.35 | 7 | 7.08 | 7.08 | +0.08 (+1.14%) | 1,960 |
9 Nov 2009 | INR | 7 | 7.31 | 7 | 7 | 7 | +0.07 (+1.01%) | 7,231 |
6 Nov 2009 | INR | 7 | 7.44 | 6.76 | 6.93 | 6.93 | -0.32 (-4.41%) | 9,946 |
5 Nov 2009 | INR | 7.59 | 7.59 | 6.9 | 7.25 | 7.25 | 0.0 (0.0%) | 3,303 |
4 Nov 2009 | INR | 8 | 8 | 7.25 | 7.25 | 7.25 | -0.39 (-5.10%) | 3,719 |
3 Nov 2009 | INR | 7.05 | 7.69 | 7.05 | 7.64 | 7.64 | +0.23 (+3.10%) | 5,529 |
30 Oct 2009 | INR | 7.41 | 7.41 | 7.05 | 7.41 | 7.41 | +0.31 (+4.37%) | 2,200 |
29 Oct 2009 | INR | 6.95 | 7.26 | 6.95 | 7.1 | 7.1 | -0.3 (-4.05%) | 3,520 |
28 Oct 2009 | INR | 6.76 | 7.4 | 6.76 | 7.4 | 7.4 | +0.32 (+4.52%) | 8,691 |
27 Oct 2009 | INR | 7.55 | 7.69 | 7.08 | 7.08 | 7.08 | -0.27 (-3.67%) | 22,461 |
26 Oct 2009 | INR | 7.61 | 7.65 | 7.15 | 7.35 | 7.35 | -0.15 (-2%) | 8,102 |
23 Oct 2009 | INR | 7.66 | 7.96 | 7.5 | 7.5 | 7.5 | -0.12 (-1.57%) | 13,775 |
22 Oct 2009 | INR | 8 | 8 | 7.61 | 7.62 | 7.62 | -0.38 (-4.75%) | 13,493 |
21 Oct 2009 | INR | 8.15 | 8.15 | 7.67 | 8 | 8 | -0.05 (-0.62%) | 9,281 |
20 Oct 2009 | INR | 8 | 8.34 | 7.9 | 8.05 | 8.05 | +0.04 (+0.50%) | 8,113 |
17 Oct 2009 | INR | 7.96 | 8.35 | 7.94 | 8.01 | 8.01 | +0.05 (+0.63%) | 1,886 |
16 Oct 2009 | INR | 8 | 8.4 | 7.85 | 7.96 | 7.96 | -0.04 (-0.50%) | 17,642 |
15 Oct 2009 | INR | 8.16 | 8.55 | 7.76 | 8 | 8 | -0.16 (-1.96%) | 10,014 |
14 Oct 2009 | INR | 8.88 | 8.88 | 8.05 | 8.16 | 8.16 | -0.3 (-3.55%) | 11,305 |
12 Oct 2009 | INR | 8.65 | 8.78 | 8.41 | 8.46 | 8.46 | -0.39 (-4.41%) | 1,451 |
9 Oct 2009 | INR | 8.41 | 8.87 | 8.41 | 8.85 | 8.85 | -0.05 (-0.56%) | 1,620 |
8 Oct 2009 | INR | 8.89 | 8.99 | 8.46 | 8.9 | 8.9 | +0.02 (+0.23%) | 4,060 |
7 Oct 2009 | INR | 8.94 | 8.94 | 8.36 | 8.88 | 8.88 | +0.33 (+3.86%) | 4,814 |
6 Oct 2009 | INR | 8.97 | 8.97 | 8.55 | 8.55 | 8.55 | -0.44 (-4.89%) | 1,650 |
5 Oct 2009 | INR | 8.41 | 9 | 8.4 | 8.99 | 8.99 | +0.17 (+1.93%) | 2,865 |