Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2009 | INR | 11.52 | 12 | 11.43 | 11.7 | 5.85 | -793.26 (-98.55%) | 8,700 |
8 Dec 2009 | USD | 11.9 | 12 | 11.8 | 12 | 6 | +11.742 (+4549.67%) | 5,300 |
7 Dec 2009 | INR | 12.01 | 12.01 | 11.43 | 12.01 | 6.005 | +0.57 (+4.98%) | 2,100 |
4 Dec 2009 | INR | 11.43 | 11.44 | 10.96 | 11.44 | 5.72 | -719.732 (-98.44%) | 7,100 |
3 Dec 2009 | USD | 10.81 | 10.9 | 10.81 | 10.9 | 5.45 | +10.661 (+4457.38%) | 1,200 |
2 Dec 2009 | INR | 10.5 | 11.13 | 10.5 | 11.13 | 5.565 | +0.53 (+5.00%) | 500 |
1 Dec 2009 | INR | 10.61 | 10.61 | 10.6 | 10.6 | 5.3 | -0.44 (-3.99%) | 1,100 |
30 Nov 2009 | INR | 11.04 | 11.04 | 11.04 | 11.04 | 5.52 | +0.52 (+4.94%) | 200 |
27 Nov 2009 | INR | 10.99 | 10.99 | 10.25 | 10.52 | 5.26 | +0.05 (+0.48%) | 1,700 |
26 Nov 2009 | INR | 10.47 | 10.47 | 10.47 | 10.47 | 5.235 | -0.54 (-4.90%) | 100 |
25 Nov 2009 | INR | 11.72 | 11.72 | 11.01 | 11.01 | 5.505 | -0.24 (-2.13%) | 1,000 |
24 Nov 2009 | INR | 11.22 | 11.31 | 11.22 | 11.25 | 5.625 | -0.3 (-2.60%) | 1,100 |
20 Nov 2009 | INR | 12.6 | 12.6 | 11.55 | 11.55 | 5.775 | -0.45 (-3.75%) | 4,100 |
19 Nov 2009 | INR | 13.12 | 13.12 | 12 | 12 | 6 | -0.5 (-4%) | 10,500 |
18 Nov 2009 | INR | 12.5 | 12.5 | 12.5 | 12.5 | 6.25 | -0.5 (-3.85%) | 100 |
17 Nov 2009 | INR | 13.01 | 13.52 | 13 | 13 | 6.5 | -0.68 (-4.97%) | 2,400 |
16 Nov 2009 | INR | 12.8 | 13.68 | 12.8 | 13.68 | 6.84 | +0.65 (+4.99%) | 200 |
13 Nov 2009 | INR | 12.1 | 13.03 | 12 | 13.03 | 6.515 | +0.62 (+5.00%) | 3,100 |
12 Nov 2009 | INR | 12.31 | 12.41 | 12.31 | 12.41 | 6.205 | -0.35 (-2.74%) | 500 |
11 Nov 2009 | INR | 12.64 | 13 | 12.64 | 12.76 | 6.38 | -0.54 (-4.06%) | 3,600 |
10 Nov 2009 | INR | 12.55 | 13.3 | 12.55 | 13.3 | 6.65 | +0.15 (+1.14%) | 4,000 |
9 Nov 2009 | INR | 13 | 13.2 | 13 | 13.15 | 6.575 | -0.25 (-1.87%) | 7,600 |
6 Nov 2009 | INR | 14.3 | 14.3 | 13.31 | 13.4 | 6.7 | -0.6 (-4.29%) | 900 |
5 Nov 2009 | INR | 14.07 | 14.07 | 12.95 | 14 | 7 | +0.6 (+4.48%) | 7,500 |
4 Nov 2009 | INR | 13.39 | 13.4 | 12.22 | 13.4 | 6.7 | +0.05 (+0.37%) | 3,300 |
3 Nov 2009 | INR | 13.35 | 13.35 | 12.6 | 13.35 | 6.675 | +0.63 (+4.95%) | 55,900 |
30 Oct 2009 | INR | 12.71 | 12.72 | 12.71 | 12.72 | 6.36 | +0.6 (+4.95%) | 5,000 |
29 Oct 2009 | INR | 12.1 | 12.12 | 11.5 | 12.12 | 6.06 | +0.57 (+4.94%) | 3,200 |
28 Oct 2009 | INR | 11.49 | 11.55 | 10.71 | 11.55 | 5.775 | +0.55 (+5.00%) | 54,000 |
27 Oct 2009 | INR | 11.57 | 11.57 | 10.67 | 11 | 5.5 | -0.02 (-0.18%) | 800 |