Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2009 | INR | 14.5 | 14.5 | 13.58 | 13.66 | 13.66 | -0.53 (-3.74%) | 7,575 |
25 Sep 2009 | INR | 13.01 | 14.22 | 13.01 | 14.19 | 14.19 | +0.64 (+4.72%) | 1,185 |
24 Sep 2009 | INR | 13.52 | 14.9 | 13.52 | 13.55 | 13.55 | -0.68 (-4.78%) | 1,574 |
23 Sep 2009 | INR | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.96 (-6.32%) | 200 |
22 Sep 2009 | INR | 14.53 | 15.25 | 14.53 | 15.19 | 15.19 | +0.64 (+4.40%) | 1,944 |
18 Sep 2009 | INR | 14.01 | 14.55 | 14 | 14.55 | 14.55 | +0.53 (+3.78%) | 3,773 |
17 Sep 2009 | INR | 14.38 | 14.38 | 14.02 | 14.02 | 14.02 | +0.32 (+2.34%) | 4,225 |
16 Sep 2009 | INR | 13.7 | 13.71 | 12.71 | 13.7 | 13.7 | +0.64 (+4.90%) | 3,252 |
15 Sep 2009 | INR | 12.71 | 13.06 | 12.71 | 13.06 | 13.06 | -0.25 (-1.88%) | 440 |
14 Sep 2009 | INR | 12.11 | 13.31 | 12.11 | 13.31 | 13.31 | +0.61 (+4.80%) | 1,201 |
11 Sep 2009 | INR | 12.72 | 13.75 | 12.7 | 12.7 | 12.7 | -0.7 (-5.22%) | 1,882 |
10 Sep 2009 | INR | 13.05 | 13.5 | 13.05 | 13.4 | 13.4 | +0.35 (+2.68%) | 1,200 |
9 Sep 2009 | INR | 12.1 | 13.3 | 12.1 | 13.05 | 13.05 | +0.35 (+2.76%) | 3,040 |
8 Sep 2009 | INR | 13 | 13.14 | 12.25 | 12.7 | 12.7 | +0.18 (+1.44%) | 3,420 |
7 Sep 2009 | INR | 12.53 | 12.53 | 11.85 | 12.52 | 12.52 | +0.59 (+4.95%) | 5,835 |
4 Sep 2009 | INR | 12.94 | 12.94 | 11.9 | 11.93 | 11.93 | -0.4 (-3.24%) | 377 |
3 Sep 2009 | INR | 11.65 | 12.33 | 11.65 | 12.33 | 12.33 | +0.58 (+4.94%) | 930 |
2 Sep 2009 | INR | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.56 (-4.55%) | 1,000 |
1 Sep 2009 | INR | 12.4 | 12.4 | 12.31 | 12.31 | 12.31 | -0.04 (-0.32%) | 671 |
31 Aug 2009 | INR | 13.18 | 13.18 | 12.35 | 12.35 | 12.35 | -0.21 (-1.67%) | 400 |
28 Aug 2009 | INR | 13.31 | 13.31 | 12.55 | 12.56 | 12.56 | -0.12 (-0.95%) | 710 |
27 Aug 2009 | INR | 12.6 | 12.71 | 11.76 | 12.68 | 12.68 | +0.57 (+4.71%) | 1,975 |
26 Aug 2009 | INR | 12 | 12.4 | 12 | 12.11 | 12.11 | +0.11 (+0.92%) | 3,390 |
25 Aug 2009 | INR | 12.4 | 12.5 | 11.55 | 12 | 12 | 0.0 (0.0%) | 2,479 |
24 Aug 2009 | INR | 11.1 | 12.18 | 11.1 | 12 | 12 | +0.4 (+3.45%) | 2,766 |
21 Aug 2009 | INR | 11.5 | 11.6 | 11.5 | 11.6 | 11.6 | -0.4 (-3.33%) | 290 |
20 Aug 2009 | INR | 12 | 12 | 12 | 12 | 12 | -0.6 (-4.76%) | 200 |
19 Aug 2009 | INR | 12.4 | 12.6 | 11.52 | 12.6 | 12.6 | +0.6 (+5%) | 1,000 |
17 Aug 2009 | INR | 12 | 12 | 12 | 12 | 12 | -0.12 (-0.99%) | 200 |
14 Aug 2009 | INR | 11.16 | 12.12 | 11.15 | 12.12 | 12.12 | +0.57 (+4.94%) | 2,823 |