Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2009 | INR | 5.16 | 6.13 | 5.16 | 6.13 | 6.13 | +0.55 (+9.86%) | 32,260 |
16 Nov 2009 | INR | 5.4 | 5.58 | 5 | 5.58 | 5.58 | +0.5 (+9.84%) | 16,418 |
13 Nov 2009 | INR | 5.07 | 5.1 | 5.06 | 5.08 | 5.08 | -0.21 (-3.97%) | 15,583 |
12 Nov 2009 | INR | 5.18 | 5.29 | 4.82 | 5.29 | 5.29 | +0.48 (+9.98%) | 6,620 |
11 Nov 2009 | INR | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | +0.01 (+0.21%) | 100 |
10 Nov 2009 | INR | 4.81 | 5.45 | 4.76 | 4.8 | 4.8 | -0.2 (-4%) | 1,850 |
9 Nov 2009 | INR | 5.48 | 5.48 | 4.61 | 5 | 5 | +0.01 (+0.20%) | 3,997 |
6 Nov 2009 | INR | 5 | 5.02 | 4.8 | 4.99 | 4.99 | -0.05 (-0.99%) | 4,600 |
5 Nov 2009 | INR | 5 | 5.04 | 5 | 5.04 | 5.04 | +0.24 (+5%) | 400 |
4 Nov 2009 | INR | 4.5 | 4.8 | 4.5 | 4.8 | 4.8 | +0.24 (+5.26%) | 9,963 |
3 Nov 2009 | INR | 4.62 | 4.72 | 4.28 | 4.56 | 4.56 | +0.06 (+1.33%) | 15,740 |
30 Oct 2009 | INR | 4.52 | 4.92 | 4.5 | 4.5 | 4.5 | -0.23 (-4.86%) | 6,050 |
29 Oct 2009 | INR | 4.74 | 4.74 | 4.73 | 4.73 | 4.73 | -0.24 (-4.83%) | 15,825 |
28 Oct 2009 | INR | 4.69 | 5.15 | 4.69 | 4.97 | 4.97 | +0.04 (+0.81%) | 5,214 |
27 Oct 2009 | INR | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.25 (-4.83%) | 6,193 |
26 Oct 2009 | INR | 5 | 5.18 | 5 | 5.18 | 5.18 | +0.24 (+4.86%) | 1,050 |
23 Oct 2009 | INR | 5.25 | 5.25 | 4.94 | 4.94 | 4.94 | -0.11 (-2.18%) | 1,800 |
22 Oct 2009 | INR | 5.21 | 5.21 | 5.05 | 5.05 | 5.05 | -0.16 (-3.07%) | 730 |
21 Oct 2009 | INR | 5.15 | 5.47 | 5.15 | 5.21 | 5.21 | -0.06 (-1.14%) | 2,590 |
20 Oct 2009 | INR | 5.1 | 5.27 | 4.8 | 5.27 | 5.27 | +0.17 (+3.33%) | 18,779 |
17 Oct 2009 | INR | 5.1 | 5.1 | 4.62 | 5.1 | 5.1 | +0.24 (+4.94%) | 7,887 |
16 Oct 2009 | INR | 4.61 | 4.86 | 4.56 | 4.86 | 4.86 | +0.21 (+4.52%) | 2,600 |
15 Oct 2009 | INR | 4.54 | 4.92 | 4.51 | 4.65 | 4.65 | -0.09 (-1.90%) | 28,919 |
14 Oct 2009 | INR | 5.1 | 5.1 | 4.74 | 4.74 | 4.74 | -0.24 (-4.82%) | 21,930 |
12 Oct 2009 | INR | 4.8 | 5.05 | 4.76 | 4.98 | 4.98 | -0.03 (-0.60%) | 14,000 |
9 Oct 2009 | INR | 5.06 | 5.1 | 5.01 | 5.01 | 5.01 | -0.29 (-5.47%) | 8,900 |
8 Oct 2009 | INR | 5.4 | 5.4 | 5.09 | 5.3 | 5.3 | -0.01 (-0.19%) | 4,274 |
7 Oct 2009 | INR | 5.41 | 5.75 | 5.25 | 5.31 | 5.31 | -0.2 (-3.63%) | 12,547 |
6 Oct 2009 | INR | 5.52 | 5.52 | 5.51 | 5.51 | 5.51 | -0.19 (-3.33%) | 2,120 |
5 Oct 2009 | INR | 5.75 | 5.9 | 5.7 | 5.7 | 5.7 | -0.3 (-5%) | 1,350 |