Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2009 | INR | 12.03 | 12.03 | 11.3 | 11.31 | 11.31 | +0.29 (+2.63%) | 227 |
11 Sep 2009 | INR | 12.6 | 13.15 | 11.02 | 11.02 | 11.02 | -0.98 (-8.17%) | 1,452 |
10 Sep 2009 | INR | 11.85 | 12.98 | 11.25 | 12 | 12 | -0.25 (-2.04%) | 561 |
9 Sep 2009 | INR | 10.7 | 12.25 | 10.68 | 12.25 | 12.25 | +0.39 (+3.29%) | 2,000 |
8 Sep 2009 | INR | 11.9 | 11.9 | 11.86 | 11.86 | 11.86 | +1.01 (+9.31%) | 102 |
7 Sep 2009 | INR | 10.25 | 10.85 | 10.25 | 10.85 | 10.85 | -0.5 (-4.41%) | 256 |
4 Sep 2009 | INR | 10.29 | 11.35 | 10.29 | 11.35 | 11.35 | +0.53 (+4.90%) | 600 |
3 Sep 2009 | INR | 10.81 | 11 | 10.81 | 10.82 | 10.82 | -0.38 (-3.39%) | 300 |
2 Sep 2009 | INR | 11.2 | 11.75 | 11.2 | 11.2 | 11.2 | -0.58 (-4.92%) | 760 |
1 Sep 2009 | INR | 10.78 | 11.78 | 10.78 | 11.78 | 11.78 | -0.17 (-1.42%) | 410 |
31 Aug 2009 | INR | 11.25 | 11.95 | 11.25 | 11.95 | 11.95 | +0.35 (+3.02%) | 210 |
28 Aug 2009 | INR | 11.7 | 11.7 | 11.45 | 11.6 | 11.6 | +0.4 (+3.57%) | 2,365 |
27 Aug 2009 | INR | 11.2 | 11.2 | 11.2 | 11.2 | 11.2 | -0.46 (-3.95%) | 100 |
26 Aug 2009 | INR | 11.15 | 11.66 | 11.15 | 11.66 | 11.66 | +0.53 (+4.76%) | 450 |
25 Aug 2009 | INR | 11 | 11.13 | 10.5 | 11.13 | 11.13 | +0.53 (+5.00%) | 2,299 |
24 Aug 2009 | INR | 9.95 | 10.6 | 9.9 | 10.6 | 10.6 | +0.5 (+4.95%) | 2,192 |
21 Aug 2009 | INR | 10 | 10.95 | 10 | 10.1 | 10.1 | -0.38 (-3.63%) | 922 |
20 Aug 2009 | INR | 9.7 | 10.5 | 9.7 | 10.48 | 10.48 | +0.28 (+2.75%) | 705 |
19 Aug 2009 | INR | 10.2 | 10.2 | 10.2 | 10.2 | 10.2 | -0.49 (-4.58%) | 100 |
17 Aug 2009 | INR | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.0 (0.0%) | 10 |
14 Aug 2009 | INR | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | +0.5 (+4.91%) | 1 |
13 Aug 2009 | INR | 10 | 10.99 | 10 | 10.19 | 10.19 | -0.33 (-3.14%) | 244 |
12 Aug 2009 | INR | 10.55 | 10.55 | 10.51 | 10.52 | 10.52 | -0.54 (-4.88%) | 1,850 |
11 Aug 2009 | INR | 11 | 11.45 | 10.53 | 11.06 | 11.06 | -0.02 (-0.18%) | 626 |
10 Aug 2009 | INR | 11.08 | 11.08 | 10.15 | 11.08 | 11.08 | +0.43 (+4.04%) | 204 |
7 Aug 2009 | INR | 10.75 | 10.9 | 10.65 | 10.65 | 10.65 | -0.55 (-4.91%) | 1,125 |
6 Aug 2009 | INR | 11 | 11.45 | 10.61 | 11.2 | 11.2 | +0.22 (+2.00%) | 609 |
5 Aug 2009 | INR | 11 | 11 | 10.65 | 10.98 | 10.98 | -0.22 (-1.96%) | 2,376 |
4 Aug 2009 | INR | 11 | 11.28 | 10.47 | 11.2 | 11.2 | +0.25 (+2.28%) | 667 |
3 Aug 2009 | INR | 10.15 | 10.98 | 10.15 | 10.95 | 10.95 | +0.44 (+4.19%) | 1,616 |