Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2009 | INR | 20.65 | 20.65 | 19 | 19.05 | 19.05 | -0.65 (-3.30%) | 60,818 |
17 Nov 2009 | INR | 19.45 | 19.7 | 19.05 | 19.7 | 19.7 | +0.9 (+4.79%) | 88,326 |
16 Nov 2009 | INR | 18.5 | 18.8 | 18.25 | 18.8 | 18.8 | +0.75 (+4.16%) | 28,631 |
13 Nov 2009 | INR | 17.7 | 18.05 | 16.5 | 18.05 | 18.05 | +0.85 (+4.94%) | 62,189 |
12 Nov 2009 | INR | 17.5 | 18 | 17.05 | 17.2 | 17.2 | -0.55 (-3.10%) | 40,084 |
11 Nov 2009 | INR | 18.25 | 18.25 | 17 | 17.75 | 17.75 | -0.5 (-2.74%) | 73,718 |
10 Nov 2009 | INR | 18.55 | 18.55 | 17.25 | 18.25 | 18.25 | +0.55 (+3.11%) | 72,292 |
9 Nov 2009 | INR | 17.7 | 17.7 | 17.7 | 17.7 | 17.7 | +0.8 (+4.73%) | 13,079 |
6 Nov 2009 | INR | 16.9 | 16.9 | 16.6 | 16.9 | 16.9 | +0.8 (+4.97%) | 32,817 |
5 Nov 2009 | INR | 14.85 | 16.1 | 14.65 | 16.1 | 16.1 | +0.75 (+4.89%) | 41,270 |
4 Nov 2009 | INR | 16.6 | 16.6 | 15.15 | 15.35 | 15.35 | -0.45 (-2.85%) | 49,662 |
3 Nov 2009 | INR | 17.4 | 17.45 | 15.8 | 15.8 | 15.8 | -0.83 (-4.99%) | 171,883 |
30 Oct 2009 | INR | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | +0.79 (+4.99%) | 18,972 |
29 Oct 2009 | INR | 15.69 | 15.84 | 15.15 | 15.84 | 15.84 | +0.75 (+4.97%) | 69,882 |
28 Oct 2009 | INR | 15.09 | 15.09 | 14.26 | 15.09 | 15.09 | +0.71 (+4.94%) | 204,649 |
27 Oct 2009 | INR | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | +0.68 (+4.96%) | 82,637 |
26 Oct 2009 | INR | 13.7 | 13.7 | 13.31 | 13.7 | 13.7 | +0.65 (+4.98%) | 386,266 |
23 Oct 2009 | INR | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | +0.62 (+4.99%) | 18,056 |
22 Oct 2009 | INR | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | +0.59 (+4.98%) | 26,708 |
21 Oct 2009 | INR | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | +0.56 (+4.96%) | 8,136 |
20 Oct 2009 | INR | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | +0.53 (+4.93%) | 3,054 |
17 Oct 2009 | INR | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | +0.51 (+4.98%) | 1,350 |
16 Oct 2009 | INR | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | +0.93 (+9.99%) | 6,454 |
15 Oct 2009 | INR | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | +0.84 (+9.92%) | 16,432 |
14 Oct 2009 | INR | 8.45 | 8.47 | 8.05 | 8.47 | 8.47 | +0.77 (+10.00%) | 34,768 |
12 Oct 2009 | INR | 8.29 | 8.29 | 7.7 | 7.7 | 7.7 | -0.3 (-3.75%) | 1,350 |
9 Oct 2009 | INR | 8 | 8.19 | 7.75 | 8 | 8 | -0.07 (-0.87%) | 3,253 |
8 Oct 2009 | INR | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | +0.03 (+0.37%) | 225 |
7 Oct 2009 | INR | 8.2 | 8.2 | 7.6 | 8.04 | 8.04 | +0.54 (+7.20%) | 1,213 |
6 Oct 2009 | INR | 7.5 | 7.52 | 7.38 | 7.5 | 7.5 | -0.26 (-3.35%) | 3,113 |