Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2009 | INR | 18.6 | 19.1 | 17.9 | 17.95 | 17.95 | -0.85 (-4.52%) | 65,699 |
1 Oct 2009 | INR | 19.2 | 19.8 | 18.65 | 18.8 | 18.8 | -0.2 (-1.05%) | 75,542 |
30 Sep 2009 | INR | 18.55 | 19.65 | 18.55 | 19 | 19 | +0.1 (+0.53%) | 82,558 |
29 Sep 2009 | INR | 19.5 | 19.8 | 18.75 | 18.9 | 18.9 | -0.55 (-2.83%) | 97,550 |
25 Sep 2009 | INR | 19.2 | 19.9 | 18.65 | 19.45 | 19.45 | +0.15 (+0.78%) | 165,013 |
24 Sep 2009 | INR | 19 | 19.8 | 18.35 | 19.3 | 19.3 | +0.3 (+1.58%) | 120,199 |
23 Sep 2009 | INR | 19.1 | 19.8 | 18.85 | 19 | 19 | -0.45 (-2.31%) | 57,070 |
22 Sep 2009 | INR | 20.25 | 20.25 | 19.05 | 19.45 | 19.45 | +0.15 (+0.78%) | 118,770 |
18 Sep 2009 | INR | 18.5 | 19.3 | 18.5 | 19.3 | 19.3 | +0.9 (+4.89%) | 181,634 |
17 Sep 2009 | INR | 17.95 | 18.8 | 17.95 | 18.4 | 18.4 | +0.45 (+2.51%) | 142,263 |
16 Sep 2009 | INR | 17.85 | 18.3 | 17.7 | 17.95 | 17.95 | -0.1 (-0.55%) | 32,329 |
15 Sep 2009 | INR | 17.9 | 18.2 | 17.4 | 18.05 | 18.05 | +0.4 (+2.27%) | 42,064 |
14 Sep 2009 | INR | 17.1 | 18 | 17.1 | 17.65 | 17.65 | +0.05 (+0.28%) | 58,721 |
11 Sep 2009 | INR | 17.75 | 18.1 | 17.5 | 17.6 | 17.6 | -0.3 (-1.68%) | 19,282 |
10 Sep 2009 | INR | 18.5 | 18.7 | 17.8 | 17.9 | 17.9 | -0.25 (-1.38%) | 51,451 |
9 Sep 2009 | INR | 18.3 | 18.5 | 18 | 18.15 | 18.15 | -0.2 (-1.09%) | 89,619 |
8 Sep 2009 | INR | 18.2 | 18.9 | 18.1 | 18.35 | 18.35 | +0.35 (+1.94%) | 313,112 |
7 Sep 2009 | INR | 18 | 18.35 | 17.7 | 18 | 18 | +0.5 (+2.86%) | 53,868 |
4 Sep 2009 | INR | 17.55 | 17.9 | 17.15 | 17.5 | 17.5 | -0.2 (-1.13%) | 56,305 |
3 Sep 2009 | INR | 17.95 | 18.1 | 17.35 | 17.7 | 17.7 | +0.35 (+2.02%) | 54,910 |
2 Sep 2009 | INR | 18.25 | 18.3 | 17.15 | 17.35 | 17.35 | -0.6 (-3.34%) | 72,080 |
1 Sep 2009 | INR | 18.4 | 19.3 | 17.65 | 17.95 | 17.95 | -0.5 (-2.71%) | 106,285 |
31 Aug 2009 | INR | 17.2 | 18.75 | 17.05 | 18.45 | 18.45 | +0.54 (+3.02%) | 167,877 |
28 Aug 2009 | INR | 19.77 | 19.77 | 17.89 | 17.91 | 17.91 | -0.92 (-4.89%) | 362,061 |
27 Aug 2009 | INR | 18.83 | 18.83 | 18.35 | 18.83 | 18.83 | +0.89 (+4.96%) | 265,391 |
26 Aug 2009 | INR | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | +0.85 (+4.97%) | 20,383 |
25 Aug 2009 | INR | 16.6 | 17.09 | 16.28 | 17.09 | 17.09 | +0.81 (+4.98%) | 116,682 |
24 Aug 2009 | INR | 15.95 | 16.28 | 15.65 | 16.28 | 16.28 | +0.77 (+4.96%) | 89,386 |
21 Aug 2009 | INR | 15.15 | 15.75 | 15 | 15.51 | 15.51 | +0.21 (+1.37%) | 63,252 |
20 Aug 2009 | INR | 15.3 | 15.4 | 15.03 | 15.3 | 15.3 | +0.16 (+1.06%) | 40,731 |