Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2009 | INR | 7.04 | 7.89 | 7.04 | 7.89 | 7.89 | 0.0 (0.0%) | 2,301 |
12 Nov 2009 | INR | 7.77 | 7.98 | 7.01 | 7.89 | 7.89 | +0.12 (+1.54%) | 4,070 |
11 Nov 2009 | INR | 7 | 7.9 | 7 | 7.77 | 7.77 | +0.46 (+6.29%) | 2,323 |
10 Nov 2009 | INR | 7.49 | 7.97 | 7.06 | 7.31 | 7.31 | -0.18 (-2.40%) | 4,137 |
9 Nov 2009 | INR | 7.03 | 7.66 | 7.03 | 7.49 | 7.49 | +0.47 (+6.70%) | 1,041 |
6 Nov 2009 | INR | 6.71 | 7.69 | 6.71 | 7.02 | 7.02 | +0.01 (+0.14%) | 2,706 |
5 Nov 2009 | INR | 7.08 | 7.08 | 7.01 | 7.01 | 7.01 | -0.07 (-0.99%) | 1,031 |
4 Nov 2009 | INR | 7.05 | 7.47 | 7.05 | 7.08 | 7.08 | -0.4 (-5.35%) | 3,203 |
3 Nov 2009 | INR | 7.21 | 7.5 | 7.05 | 7.48 | 7.48 | -0.02 (-0.27%) | 1,661 |
30 Oct 2009 | INR | 7.94 | 7.94 | 7.5 | 7.5 | 7.5 | -0.2 (-2.60%) | 2,950 |
29 Oct 2009 | INR | 7.39 | 7.76 | 7.16 | 7.7 | 7.7 | +0.31 (+4.19%) | 4,056 |
28 Oct 2009 | INR | 7.5 | 7.5 | 7.39 | 7.39 | 7.39 | -0.31 (-4.03%) | 220 |
27 Oct 2009 | INR | 7.36 | 7.85 | 7.36 | 7.7 | 7.7 | +0.19 (+2.53%) | 2,494 |
26 Oct 2009 | INR | 7.35 | 7.95 | 7.35 | 7.51 | 7.51 | -0.44 (-5.53%) | 6,160 |
23 Oct 2009 | INR | 7.5 | 7.98 | 7.01 | 7.95 | 7.95 | -0.03 (-0.38%) | 5,057 |
22 Oct 2009 | INR | 7.36 | 7.98 | 7.36 | 7.98 | 7.98 | 0.0 (0.0%) | 2,587 |
21 Oct 2009 | INR | 7.26 | 7.98 | 7.26 | 7.98 | 7.98 | -0.01 (-0.13%) | 611 |
20 Oct 2009 | INR | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.05 (-0.62%) | 1,000 |
17 Oct 2009 | INR | 7.1 | 8.05 | 7.1 | 8.04 | 8.04 | +0.17 (+2.16%) | 1,075 |
16 Oct 2009 | INR | 7.98 | 7.98 | 7.25 | 7.87 | 7.87 | -0.11 (-1.38%) | 4,473 |
15 Oct 2009 | INR | 7 | 8.04 | 7 | 7.98 | 7.98 | -0.01 (-0.13%) | 6,503 |
14 Oct 2009 | INR | 8.1 | 8.1 | 7.56 | 7.99 | 7.99 | +0.14 (+1.78%) | 5,612 |
12 Oct 2009 | INR | 8 | 8.09 | 7.53 | 7.85 | 7.85 | -0.25 (-3.09%) | 2,144 |
9 Oct 2009 | INR | 7.51 | 8.1 | 7.5 | 8.1 | 8.1 | +0.26 (+3.32%) | 4,525 |
8 Oct 2009 | INR | 7.36 | 8.15 | 7.36 | 7.84 | 7.84 | +0.14 (+1.82%) | 2,635 |
7 Oct 2009 | INR | 8.09 | 8.2 | 7.69 | 7.7 | 7.7 | +0.03 (+0.39%) | 5,353 |
6 Oct 2009 | INR | 7.67 | 8.09 | 7.66 | 7.67 | 7.67 | 0.0 (0.0%) | 3,792 |
5 Oct 2009 | INR | 7.66 | 8.2 | 7.66 | 7.67 | 7.67 | -0.05 (-0.65%) | 1,148 |
1 Oct 2009 | INR | 7.99 | 8 | 7.71 | 7.72 | 7.72 | -0.28 (-3.50%) | 8,175 |
30 Sep 2009 | INR | 7.85 | 8 | 7.55 | 8 | 8 | +0.15 (+1.91%) | 4,929 |