Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2009 | INR | 7.51 | 8.25 | 7.51 | 7.76 | 7.76 | -0.49 (-5.94%) | 470 |
1 Oct 2009 | INR | 8.66 | 8.66 | 8.1 | 8.25 | 8.25 | 0.0 (0.0%) | 6,506 |
30 Sep 2009 | INR | 8.8 | 8.8 | 8.11 | 8.25 | 8.25 | -0.04 (-0.48%) | 19,306 |
29 Sep 2009 | INR | 7.51 | 8.29 | 7.51 | 8.29 | 8.29 | +0.39 (+4.94%) | 301 |
25 Sep 2009 | INR | 8.81 | 8.81 | 7.8 | 7.9 | 7.9 | -0.14 (-1.74%) | 5,023 |
24 Sep 2009 | INR | 8.7 | 8.7 | 7.6 | 8.04 | 8.04 | +0.04 (+0.50%) | 2,101 |
23 Sep 2009 | INR | 8 | 8.05 | 7.6 | 8 | 8 | +0.04 (+0.50%) | 19,826 |
22 Sep 2009 | INR | 7.06 | 7.96 | 7.06 | 7.96 | 7.96 | +0.71 (+9.79%) | 2,408 |
18 Sep 2009 | INR | 7 | 8.25 | 7 | 7.25 | 7.25 | -0.25 (-3.33%) | 831 |
17 Sep 2009 | INR | 7.5 | 8.6 | 7.4 | 7.5 | 7.5 | -0.34 (-4.34%) | 7,991 |
16 Sep 2009 | INR | 7.85 | 7.85 | 7.35 | 7.84 | 7.84 | +0.14 (+1.82%) | 405 |
15 Sep 2009 | INR | 7 | 7.95 | 7 | 7.7 | 7.7 | -0.05 (-0.65%) | 2,851 |
14 Sep 2009 | INR | 7.2 | 7.85 | 7 | 7.75 | 7.75 | +0.49 (+6.75%) | 1,503 |
11 Sep 2009 | INR | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -0.61 (-7.75%) | 2,098 |
10 Sep 2009 | INR | 7.5 | 8 | 7.1 | 7.87 | 7.87 | +0.26 (+3.42%) | 6,734 |
9 Sep 2009 | INR | 7.5 | 7.85 | 7.28 | 7.61 | 7.61 | +0.25 (+3.40%) | 1,818 |
8 Sep 2009 | INR | 7 | 7.88 | 7 | 7.36 | 7.36 | +0.01 (+0.14%) | 1,046 |
7 Sep 2009 | INR | 7.64 | 7.94 | 7.35 | 7.35 | 7.35 | +0.12 (+1.66%) | 3,023 |
4 Sep 2009 | INR | 7 | 7.23 | 7 | 7.23 | 7.23 | +0.34 (+4.93%) | 3,000 |
3 Sep 2009 | INR | 6.95 | 6.95 | 6.89 | 6.89 | 6.89 | 0.0 (0.0%) | 268 |
2 Sep 2009 | INR | 7.45 | 7.47 | 6.85 | 6.89 | 6.89 | -0.23 (-3.23%) | 5,712 |
31 Aug 2009 | INR | 6.95 | 7.6 | 6.95 | 7.12 | 7.12 | -0.13 (-1.79%) | 8,510 |
28 Aug 2009 | INR | 7.69 | 7.69 | 7.06 | 7.25 | 7.25 | -0.08 (-1.09%) | 11,952 |
27 Aug 2009 | INR | 7 | 7.33 | 6.8 | 7.33 | 7.33 | +0.34 (+4.86%) | 3,119 |
26 Aug 2009 | INR | 6.39 | 6.99 | 6.39 | 6.99 | 6.99 | +0.27 (+4.02%) | 1,101 |
25 Aug 2009 | INR | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | +0.32 (+5%) | 831 |
24 Aug 2009 | INR | 6.22 | 6.4 | 6.22 | 6.4 | 6.4 | +0.3 (+4.92%) | 500 |
21 Aug 2009 | INR | 6.08 | 6.11 | 6.08 | 6.1 | 6.1 | -0.15 (-2.40%) | 599 |
20 Aug 2009 | INR | 6.21 | 6.25 | 6.21 | 6.25 | 6.25 | -0.08 (-1.26%) | 151 |
19 Aug 2009 | INR | 6.31 | 6.33 | 6.31 | 6.33 | 6.33 | -0.1 (-1.56%) | 368 |