Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2009 | INR | 18.05 | 18.05 | 16.45 | 16.45 | 16.45 | -0.75 (-4.36%) | 30 |
3 Nov 2009 | INR | 18.1 | 18.1 | 17.2 | 17.2 | 17.2 | -0.9 (-4.97%) | 663 |
30 Oct 2009 | INR | 19.95 | 19.95 | 18.1 | 18.1 | 18.1 | -0.9 (-4.74%) | 125 |
29 Oct 2009 | INR | 19.85 | 19.85 | 19 | 19 | 19 | 0.0 (0.0%) | 170 |
28 Oct 2009 | INR | 19 | 19 | 19 | 19 | 19 | 0.0 (0.0%) | 100 |
27 Oct 2009 | INR | 19 | 20.4 | 19 | 19 | 19 | -0.5 (-2.56%) | 325 |
26 Oct 2009 | INR | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | +0.8 (+4.28%) | 50 |
23 Oct 2009 | INR | 20.2 | 20.2 | 18.7 | 18.7 | 18.7 | -0.9 (-4.59%) | 48,960 |
22 Oct 2009 | INR | 18.6 | 19.6 | 18.6 | 19.6 | 19.6 | +0.1 (+0.51%) | 29 |
21 Oct 2009 | INR | 19.55 | 19.55 | 19.5 | 19.5 | 19.5 | -1 (-4.88%) | 700 |
20 Oct 2009 | INR | 20 | 20.5 | 20 | 20.5 | 20.5 | +0.6 (+3.02%) | 52 |
17 Oct 2009 | INR | 20 | 20 | 19.9 | 19.9 | 19.9 | -0.1 (-0.50%) | 150 |
16 Oct 2009 | INR | 20.85 | 20.9 | 19.25 | 20 | 20 | +0.05 (+0.25%) | 2,230 |
15 Oct 2009 | INR | 19.8 | 19.95 | 19.8 | 19.95 | 19.95 | +0.95 (+5%) | 1,420 |
14 Oct 2009 | INR | 19.8 | 19.8 | 18.05 | 19 | 19 | +0.1 (+0.53%) | 51,110 |
12 Oct 2009 | INR | 18.9 | 18.9 | 18.9 | 18.9 | 18.9 | -0.55 (-2.83%) | 66 |
7 Oct 2009 | INR | 19.5 | 19.5 | 17.75 | 19.45 | 19.45 | +0.85 (+4.57%) | 232 |
6 Oct 2009 | INR | 19.55 | 19.55 | 18.6 | 18.6 | 18.6 | -1.65 (-8.15%) | 163 |
5 Oct 2009 | INR | 20.25 | 20.25 | 19.25 | 20.25 | 20.25 | +0.1 (+0.50%) | 1,101 |
1 Oct 2009 | INR | 20 | 20.15 | 19.05 | 20.15 | 20.15 | +0.15 (+0.75%) | 1,750 |
30 Sep 2009 | INR | 19.2 | 20 | 19.1 | 20 | 20 | 0.0 (0.0%) | 1,250 |
29 Sep 2009 | INR | 20 | 20 | 19.55 | 20 | 20 | -0.05 (-0.25%) | 2,545 |
25 Sep 2009 | INR | 18.15 | 20.05 | 18.15 | 20.05 | 20.05 | +0.15 (+0.75%) | 601 |
24 Sep 2009 | INR | 18.3 | 19.9 | 18.3 | 19.9 | 19.9 | +0.85 (+4.46%) | 3,400 |
23 Sep 2009 | INR | 20.95 | 20.95 | 19.05 | 19.05 | 19.05 | -0.95 (-4.75%) | 1,825 |
22 Sep 2009 | INR | 20 | 20 | 20 | 20 | 20 | -1 (-4.76%) | 150 |
18 Sep 2009 | INR | 19.05 | 21 | 19.05 | 21 | 21 | +1 (+5%) | 527 |
17 Sep 2009 | INR | 19 | 20.8 | 19 | 20 | 20 | +0.1 (+0.50%) | 181 |
16 Sep 2009 | INR | 19.9 | 21 | 19.9 | 19.9 | 19.9 | -1 (-4.78%) | 503 |
15 Sep 2009 | INR | 20.9 | 20.9 | 20.9 | 20.9 | 20.9 | +0.3 (+1.46%) | 50 |