Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2009 | INR | 11 | 11.02 | 11 | 11.02 | 5.51 | +0.52 (+4.95%) | 4,100 |
23 Oct 2009 | INR | 10.4 | 10.5 | 10.4 | 10.5 | 5.25 | +0.5 (+5%) | 5,800 |
22 Oct 2009 | INR | 10.3 | 10.38 | 10 | 10 | 5 | -0.25 (-2.44%) | 56,600 |
21 Oct 2009 | INR | 10.4 | 10.99 | 10.25 | 10.25 | 5.125 | -0.26 (-2.47%) | 68,600 |
20 Oct 2009 | INR | 10.6 | 10.6 | 10.5 | 10.51 | 5.255 | -0.52 (-4.71%) | 6,400 |
17 Oct 2009 | INR | 11.03 | 11.03 | 11.03 | 11.03 | 5.515 | +0.52 (+4.95%) | 100 |
16 Oct 2009 | INR | 10.5 | 10.51 | 10.5 | 10.51 | 5.255 | -0.54 (-4.89%) | 200 |
15 Oct 2009 | INR | 11 | 11.05 | 11 | 11.05 | 5.525 | -0.24 (-2.13%) | 600 |
14 Oct 2009 | INR | 11.5 | 11.5 | 10.9 | 11.29 | 5.645 | -0.18 (-1.57%) | 7,400 |
12 Oct 2009 | INR | 11.3 | 11.95 | 11.07 | 11.47 | 5.735 | -0.18 (-1.55%) | 16,100 |
9 Oct 2009 | INR | 12.1 | 12.1 | 11.65 | 11.65 | 5.825 | +0.05 (+0.43%) | 1,100 |
8 Oct 2009 | INR | 11.44 | 11.95 | 11.44 | 11.6 | 5.8 | -0.44 (-3.65%) | 2,700 |
7 Oct 2009 | INR | 12.04 | 12.04 | 12.04 | 12.04 | 6.02 | +0.57 (+4.97%) | 3,600 |
6 Oct 2009 | INR | 11.48 | 12.46 | 11.47 | 11.47 | 5.735 | -0.59 (-4.89%) | 1,300 |
5 Oct 2009 | INR | 13.05 | 13.05 | 12 | 12.06 | 6.03 | -0.46 (-3.67%) | 6,300 |
1 Oct 2009 | INR | 12.53 | 13.45 | 12.52 | 12.52 | 6.26 | -0.58 (-4.43%) | 5,200 |
30 Sep 2009 | INR | 13.5 | 13.52 | 13.1 | 13.1 | 6.55 | +0.4 (+3.15%) | 2,100 |
29 Sep 2009 | INR | 12.4 | 13.44 | 12.4 | 12.7 | 6.35 | -0.35 (-2.68%) | 1,400 |
25 Sep 2009 | INR | 13.49 | 13.49 | 13.05 | 13.05 | 6.525 | 0.0 (0.0%) | 600 |
24 Sep 2009 | INR | 12.55 | 13.05 | 12.5 | 13.05 | 6.525 | -0.05 (-0.38%) | 1,100 |
23 Sep 2009 | INR | 12.3 | 13.26 | 12.2 | 13.1 | 6.55 | +0.39 (+3.07%) | 2,900 |
22 Sep 2009 | INR | 13.46 | 13.46 | 12.71 | 12.71 | 6.355 | -0.11 (-0.86%) | 3,600 |
18 Sep 2009 | INR | 12.71 | 14 | 12.71 | 12.82 | 6.41 | -0.49 (-3.68%) | 5,000 |
17 Sep 2009 | INR | 13.5 | 14.4 | 13.31 | 13.31 | 6.655 | -0.69 (-4.93%) | 4,700 |
16 Sep 2009 | INR | 13.95 | 15.19 | 13.9 | 14 | 7 | -0.62 (-4.24%) | 3,500 |
15 Sep 2009 | INR | 15 | 15.1 | 14.61 | 14.62 | 7.31 | -0.75 (-4.88%) | 3,300 |
14 Sep 2009 | INR | 16 | 16 | 15.37 | 15.37 | 7.685 | -0.8 (-4.95%) | 3,300 |
11 Sep 2009 | INR | 17.8 | 17.87 | 16.17 | 16.17 | 8.085 | -0.37 (-2.24%) | 23,200 |
10 Sep 2009 | INR | 17.59 | 17.59 | 16.06 | 16.54 | 8.27 | -0.22 (-1.31%) | 45,100 |
9 Sep 2009 | INR | 16.76 | 16.76 | 16.76 | 16.76 | 8.38 | +0.79 (+4.95%) | 1,800 |