Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2009 | INR | 9.5 | 10.05 | 9.5 | 9.84 | 9.84 | -0.16 (-1.60%) | 10,526 |
1 Oct 2009 | INR | 9.8 | 10.15 | 9.6 | 10 | 10 | +0.13 (+1.32%) | 13,917 |
30 Sep 2009 | INR | 9.25 | 10.08 | 9.15 | 9.87 | 9.87 | +0.27 (+2.81%) | 31,737 |
29 Sep 2009 | INR | 9.8 | 9.93 | 9.45 | 9.6 | 9.6 | -0.27 (-2.74%) | 14,784 |
25 Sep 2009 | INR | 9.8 | 10 | 9.61 | 9.87 | 9.87 | +0.02 (+0.20%) | 14,082 |
24 Sep 2009 | INR | 10.48 | 10.48 | 9.54 | 9.85 | 9.85 | -0.14 (-1.40%) | 67,932 |
23 Sep 2009 | INR | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | +0.47 (+4.94%) | 42,207 |
22 Sep 2009 | INR | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | +0.45 (+4.96%) | 14,490 |
18 Sep 2009 | INR | 8.64 | 9.07 | 8.64 | 9.07 | 9.07 | +0.52 (+6.08%) | 31,713 |
17 Sep 2009 | INR | 8.45 | 8.69 | 8.2 | 8.55 | 8.55 | +0.25 (+3.01%) | 7,979 |
16 Sep 2009 | INR | 8.5 | 8.8 | 8.17 | 8.3 | 8.3 | -0.1 (-1.19%) | 14,057 |
15 Sep 2009 | INR | 8.27 | 8.6 | 8.27 | 8.4 | 8.4 | -0.23 (-2.67%) | 1,402 |
14 Sep 2009 | INR | 8.4 | 8.63 | 7.84 | 8.63 | 8.63 | +0.38 (+4.61%) | 19,127 |
11 Sep 2009 | INR | 8.27 | 8.59 | 8.1 | 8.25 | 8.25 | -0.02 (-0.24%) | 7,050 |
10 Sep 2009 | INR | 9 | 9 | 8.23 | 8.27 | 8.27 | -0.32 (-3.73%) | 21,595 |
9 Sep 2009 | INR | 8.53 | 8.71 | 8.1 | 8.59 | 8.59 | +0.29 (+3.49%) | 14,671 |
8 Sep 2009 | INR | 8.25 | 8.5 | 8.25 | 8.3 | 8.3 | +0.2 (+2.47%) | 11,251 |
7 Sep 2009 | INR | 7.95 | 8.34 | 7.95 | 8.1 | 8.1 | +0.09 (+1.12%) | 4,860 |
4 Sep 2009 | INR | 8.01 | 8.35 | 8 | 8.01 | 8.01 | -0.09 (-1.11%) | 3,477 |
3 Sep 2009 | INR | 8.39 | 8.39 | 8.01 | 8.1 | 8.1 | -0.05 (-0.61%) | 1,466 |
2 Sep 2009 | INR | 8.05 | 8.69 | 8.05 | 8.15 | 8.15 | -0.31 (-3.66%) | 14,910 |
1 Sep 2009 | INR | 8.12 | 8.46 | 8.11 | 8.46 | 8.46 | +0.35 (+4.32%) | 9,300 |
31 Aug 2009 | INR | 7.99 | 8.11 | 7.61 | 8.11 | 8.11 | +0.38 (+4.92%) | 8,741 |
28 Aug 2009 | INR | 7.11 | 7.73 | 7.1 | 7.73 | 7.73 | +0.36 (+4.88%) | 7,842 |
27 Aug 2009 | INR | 7.3 | 7.37 | 7.1 | 7.37 | 7.37 | +0.35 (+4.99%) | 8,422 |
26 Aug 2009 | INR | 7 | 7.02 | 6.7 | 7.02 | 7.02 | +0.33 (+4.93%) | 5,772 |
25 Aug 2009 | INR | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | +0.31 (+4.86%) | 6,665 |
24 Aug 2009 | INR | 6.25 | 6.38 | 6.1 | 6.38 | 6.38 | +0.3 (+4.93%) | 4,666 |
21 Aug 2009 | INR | 6.01 | 6.2 | 5.92 | 6.08 | 6.08 | -0.12 (-1.94%) | 2,350 |
20 Aug 2009 | INR | 6 | 6.2 | 5.95 | 6.2 | 6.2 | +0.04 (+0.65%) | 1,101 |