Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2009 | INR | 3 | 3.12 | 2.88 | 3.08 | 3.08 | +0.06 (+1.99%) | 8,286 |
5 Nov 2009 | INR | 2.8 | 3.02 | 2.8 | 3.02 | 3.02 | +0.22 (+7.86%) | 8,308 |
4 Nov 2009 | INR | 2.74 | 2.98 | 2.74 | 2.8 | 2.8 | +0.04 (+1.45%) | 17,460 |
3 Nov 2009 | INR | 2.98 | 3.05 | 2.71 | 2.76 | 2.76 | -0.16 (-5.48%) | 6,725 |
30 Oct 2009 | INR | 2.89 | 2.98 | 2.8 | 2.92 | 2.92 | +0.04 (+1.39%) | 6,158 |
29 Oct 2009 | INR | 2.98 | 2.98 | 2.65 | 2.88 | 2.88 | +0.01 (+0.35%) | 7,114 |
28 Oct 2009 | INR | 2.96 | 2.99 | 2.56 | 2.87 | 2.87 | +0.01 (+0.35%) | 31,102 |
27 Oct 2009 | INR | 2.9 | 3.04 | 2.85 | 2.86 | 2.86 | -0.14 (-4.67%) | 14,119 |
26 Oct 2009 | INR | 3.01 | 3.12 | 3 | 3 | 3 | -0.09 (-2.91%) | 8,901 |
23 Oct 2009 | INR | 3.03 | 3.09 | 2.96 | 3.09 | 3.09 | +0.06 (+1.98%) | 3,543 |
22 Oct 2009 | INR | 3 | 3.14 | 3 | 3.03 | 3.03 | -0.06 (-1.94%) | 3,542 |
21 Oct 2009 | INR | 3.15 | 3.15 | 3.06 | 3.09 | 3.09 | -0.01 (-0.32%) | 14,257 |
20 Oct 2009 | INR | 2.97 | 3.14 | 2.96 | 3.1 | 3.1 | +0.05 (+1.64%) | 7,762 |
17 Oct 2009 | INR | 3.28 | 3.28 | 3.05 | 3.05 | 3.05 | 0.0 (0.0%) | 6,700 |
16 Oct 2009 | INR | 3 | 3.12 | 2.92 | 3.05 | 3.05 | -0.05 (-1.61%) | 7,004 |
15 Oct 2009 | INR | 3.01 | 3.14 | 3 | 3.1 | 3.1 | +0.1 (+3.33%) | 7,203 |
14 Oct 2009 | INR | 3 | 3.19 | 3 | 3 | 3 | -0.08 (-2.60%) | 9,032 |
12 Oct 2009 | INR | 3 | 3.17 | 2.92 | 3.08 | 3.08 | -0.06 (-1.91%) | 3,768 |
9 Oct 2009 | INR | 2.98 | 3.14 | 2.97 | 3.14 | 3.14 | +0.09 (+2.95%) | 1,820 |
8 Oct 2009 | INR | 3.18 | 3.18 | 2.95 | 3.05 | 3.05 | +0.09 (+3.04%) | 6,091 |
7 Oct 2009 | INR | 3 | 3.17 | 2.96 | 2.96 | 2.96 | -0.02 (-0.67%) | 6,899 |
6 Oct 2009 | INR | 3.27 | 3.29 | 2.95 | 2.98 | 2.98 | -0.17 (-5.40%) | 21,898 |
5 Oct 2009 | INR | 3.29 | 3.29 | 3.12 | 3.15 | 3.15 | -0.13 (-3.96%) | 6,230 |
1 Oct 2009 | INR | 3.3 | 3.31 | 3.14 | 3.28 | 3.28 | +0.13 (+4.13%) | 17,670 |
30 Sep 2009 | INR | 3.28 | 3.28 | 3.07 | 3.15 | 3.15 | -0.05 (-1.56%) | 24,492 |
29 Sep 2009 | INR | 3.1 | 3.2 | 3.05 | 3.2 | 3.2 | +0.11 (+3.56%) | 1,816 |
25 Sep 2009 | INR | 2.88 | 3.55 | 2.8 | 3.09 | 3.09 | +0.1 (+3.34%) | 45,222 |
24 Sep 2009 | INR | 2.9 | 2.99 | 2.89 | 2.99 | 2.99 | -0.02 (-0.66%) | 540 |
23 Sep 2009 | INR | 3.18 | 3.18 | 2.97 | 3.01 | 3.01 | +0.01 (+0.33%) | 10,700 |
22 Sep 2009 | INR | 3 | 3.19 | 2.94 | 3 | 3 | +0.08 (+2.74%) | 26,213 |