Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2009 | INR | 12.57 | 12.6 | 11.3 | 11.35 | 11.35 | -1.22 (-9.71%) | 660 |
10 Sep 2009 | INR | 11.4 | 12.57 | 11.12 | 12.57 | 12.57 | +1.14 (+9.97%) | 1,261 |
9 Sep 2009 | INR | 11 | 12.65 | 11 | 11.43 | 11.43 | -0.87 (-7.07%) | 6,238 |
8 Sep 2009 | INR | 12.4 | 12.49 | 11.3 | 12.3 | 12.3 | +0.9 (+7.89%) | 3,190 |
7 Sep 2009 | INR | 11.1 | 11.8 | 11.1 | 11.4 | 11.4 | -0.41 (-3.47%) | 2,615 |
4 Sep 2009 | INR | 12 | 12 | 11.81 | 11.81 | 11.81 | -0.62 (-4.99%) | 1,120 |
3 Sep 2009 | INR | 12.15 | 12.74 | 11.58 | 12.43 | 12.43 | +0.25 (+2.05%) | 1,154 |
2 Sep 2009 | INR | 11.07 | 12.18 | 11.07 | 12.18 | 12.18 | +0.68 (+5.91%) | 325 |
1 Sep 2009 | INR | 10.86 | 11.97 | 10.86 | 11.5 | 11.5 | +0.1 (+0.88%) | 2,075 |
31 Aug 2009 | INR | 11.41 | 12.3 | 11.4 | 11.4 | 11.4 | -1.1 (-8.80%) | 2,711 |
28 Aug 2009 | INR | 13.05 | 13.05 | 11.84 | 12.5 | 12.5 | +0.07 (+0.56%) | 4,890 |
27 Aug 2009 | INR | 12.44 | 12.44 | 11.55 | 12.43 | 12.43 | +0.48 (+4.02%) | 1,005 |
26 Aug 2009 | INR | 10.83 | 11.95 | 10.83 | 11.95 | 11.95 | +0.56 (+4.92%) | 5,221 |
25 Aug 2009 | INR | 11.95 | 11.95 | 11.39 | 11.39 | 11.39 | -0.59 (-4.92%) | 200 |
24 Aug 2009 | INR | 11.7 | 11.98 | 11.7 | 11.98 | 11.98 | +0.57 (+5.00%) | 647 |
21 Aug 2009 | INR | 11.6 | 11.6 | 11.41 | 11.41 | 11.41 | -0.59 (-4.92%) | 200 |
20 Aug 2009 | INR | 12.49 | 12.49 | 12 | 12 | 12 | -0.49 (-3.92%) | 426 |
19 Aug 2009 | INR | 12.49 | 12.49 | 11.4 | 12.49 | 12.49 | +0.59 (+4.96%) | 349 |
18 Aug 2009 | INR | 11.9 | 11.9 | 11.9 | 11.9 | 11.9 | 0.0 (0.0%) | 100 |
14 Aug 2009 | INR | 12 | 12 | 11.88 | 11.9 | 11.9 | -0.6 (-4.80%) | 2,800 |
13 Aug 2009 | INR | 12.5 | 12.5 | 12.5 | 12.5 | 12.5 | -0.15 (-1.19%) | 50 |
12 Aug 2009 | INR | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.66 (-4.96%) | 288 |
11 Aug 2009 | INR | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.69 (-4.93%) | 50 |
7 Aug 2009 | INR | 14.44 | 14.44 | 14 | 14 | 14 | +0.19 (+1.38%) | 1,150 |
5 Aug 2009 | INR | 12.6 | 13.81 | 12.6 | 13.81 | 13.81 | +0.56 (+4.23%) | 1,354 |
4 Aug 2009 | INR | 13.83 | 13.83 | 13.25 | 13.25 | 13.25 | -0.25 (-1.85%) | 977 |
3 Aug 2009 | INR | 14.7 | 14.7 | 13.5 | 13.5 | 13.5 | -0.5 (-3.57%) | 2,373 |
31 Jul 2009 | INR | 14.75 | 14.75 | 14 | 14 | 14 | -0.5 (-3.45%) | 1,100 |
30 Jul 2009 | INR | 14.16 | 14.5 | 14.16 | 14.5 | 14.5 | -0.4 (-2.68%) | 700 |
29 Jul 2009 | INR | 15 | 15 | 13.58 | 14.9 | 14.9 | +0.49 (+3.40%) | 1,950 |