Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2009 | INR | 13.6 | 13.81 | 13.56 | 13.78 | 13.78 | -0.22 (-1.57%) | 1,300 |
10 Sep 2009 | INR | 14.25 | 14.5 | 14 | 14 | 14 | -0.35 (-2.44%) | 2,360 |
9 Sep 2009 | INR | 15.43 | 15.43 | 14.35 | 14.35 | 14.35 | +0.32 (+2.28%) | 4,110 |
8 Sep 2009 | INR | 14 | 14.85 | 13.5 | 14.03 | 14.03 | +0.53 (+3.93%) | 8,483 |
7 Sep 2009 | INR | 13.5 | 13.9 | 13.3 | 13.5 | 13.5 | +0.25 (+1.89%) | 500 |
4 Sep 2009 | INR | 13.25 | 13.75 | 13.25 | 13.25 | 13.25 | +0.1 (+0.76%) | 1,350 |
3 Sep 2009 | INR | 13.15 | 13.9 | 13.15 | 13.15 | 13.15 | -0.35 (-2.59%) | 1,499 |
2 Sep 2009 | INR | 13.05 | 14.1 | 13.05 | 13.5 | 13.5 | +0.04 (+0.30%) | 850 |
1 Sep 2009 | INR | 13.43 | 13.46 | 13.43 | 13.46 | 13.46 | -0.67 (-4.74%) | 742 |
31 Aug 2009 | INR | 14.13 | 14.13 | 13 | 14.13 | 14.13 | +0.97 (+7.37%) | 1,688 |
28 Aug 2009 | INR | 14.3 | 14.3 | 13.14 | 13.16 | 13.16 | -0.62 (-4.50%) | 3,232 |
27 Aug 2009 | INR | 13.75 | 13.78 | 13.14 | 13.78 | 13.78 | +0.65 (+4.95%) | 1,268 |
26 Aug 2009 | INR | 12.51 | 13.13 | 12.51 | 13.13 | 13.13 | +0.62 (+4.96%) | 2,665 |
25 Aug 2009 | INR | 12.9 | 13 | 12.1 | 12.51 | 12.51 | -0.35 (-2.72%) | 2,914 |
24 Aug 2009 | INR | 12 | 12.86 | 12 | 12.86 | 12.86 | +0.61 (+4.98%) | 1,392 |
21 Aug 2009 | INR | 12.25 | 12.5 | 12.25 | 12.25 | 12.25 | +0.25 (+2.08%) | 1,030 |
20 Aug 2009 | INR | 11.88 | 12.06 | 11.88 | 12 | 12 | -0.5 (-4%) | 900 |
19 Aug 2009 | INR | 12.5 | 12.5 | 12.5 | 12.5 | 12.5 | +0.5 (+4.17%) | 500 |
18 Aug 2009 | INR | 12 | 12 | 12 | 12 | 12 | -0.5 (-4%) | 400 |
17 Aug 2009 | INR | 12.15 | 13 | 12.15 | 12.5 | 12.5 | -0.15 (-1.19%) | 3,696 |
14 Aug 2009 | INR | 12.85 | 12.85 | 12.65 | 12.65 | 12.65 | +0.26 (+2.10%) | 1,000 |
13 Aug 2009 | INR | 12.3 | 12.39 | 12.3 | 12.39 | 12.39 | +0.59 (+5%) | 1,000 |
12 Aug 2009 | INR | 12.58 | 12.59 | 11.8 | 11.8 | 11.8 | -1.2 (-9.23%) | 400 |
11 Aug 2009 | INR | 12.95 | 13.35 | 12.41 | 13 | 13 | +0.05 (+0.39%) | 581 |
10 Aug 2009 | INR | 13 | 13 | 12.12 | 12.95 | 12.95 | +0.2 (+1.57%) | 956 |
7 Aug 2009 | INR | 13 | 13.75 | 12.69 | 12.75 | 12.75 | -0.6 (-4.49%) | 770 |
6 Aug 2009 | INR | 14.15 | 14.15 | 13.35 | 13.35 | 13.35 | -0.3 (-2.20%) | 232 |
5 Aug 2009 | INR | 14.4 | 14.4 | 13.65 | 13.65 | 13.65 | -0.42 (-2.99%) | 453 |
4 Aug 2009 | INR | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | +0.67 (+5%) | 3,850 |
3 Aug 2009 | INR | 13.4 | 13.4 | 13.1 | 13.4 | 13.4 | +0.3 (+2.29%) | 3,898 |