Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2009 | INR | 14.5 | 14.5 | 14.1 | 14.37 | 14.37 | -0.02 (-0.14%) | 8,440 |
13 Nov 2009 | INR | 13.7 | 14.7 | 13.7 | 14.39 | 14.39 | +0.29 (+2.06%) | 12,375 |
12 Nov 2009 | INR | 13.9 | 14.28 | 13.8 | 14.1 | 14.1 | +0.17 (+1.22%) | 9,770 |
11 Nov 2009 | INR | 13.75 | 14.29 | 13.75 | 13.93 | 13.93 | +0.03 (+0.22%) | 9,098 |
10 Nov 2009 | INR | 14.45 | 14.45 | 13.66 | 13.9 | 13.9 | +0.25 (+1.83%) | 7,558 |
9 Nov 2009 | INR | 13.8 | 13.8 | 13.3 | 13.65 | 13.65 | -0.04 (-0.29%) | 9,437 |
6 Nov 2009 | INR | 13.01 | 13.84 | 13.01 | 13.69 | 13.69 | +0.56 (+4.27%) | 8,899 |
5 Nov 2009 | INR | 13.48 | 13.48 | 12.96 | 13.13 | 13.13 | +0.07 (+0.54%) | 13,054 |
4 Nov 2009 | INR | 13.15 | 13.89 | 12.95 | 13.06 | 13.06 | -0.09 (-0.68%) | 27,812 |
3 Nov 2009 | INR | 13.5 | 13.8 | 13.15 | 13.15 | 13.15 | -0.35 (-2.59%) | 16,098 |
30 Oct 2009 | INR | 14.2 | 14.2 | 13.1 | 13.5 | 13.5 | -0.55 (-3.91%) | 22,461 |
29 Oct 2009 | INR | 13.7 | 14.2 | 13.3 | 14.05 | 14.05 | +0.35 (+2.55%) | 14,674 |
28 Oct 2009 | INR | 13.15 | 14.15 | 13.15 | 13.7 | 13.7 | -0.9 (-6.16%) | 14,263 |
27 Oct 2009 | INR | 14.9 | 14.95 | 14.2 | 14.6 | 14.6 | -0.35 (-2.34%) | 12,117 |
26 Oct 2009 | INR | 15.15 | 15.35 | 14.95 | 14.95 | 14.95 | -0.25 (-1.64%) | 7,191 |
23 Oct 2009 | INR | 15.75 | 15.75 | 15.2 | 15.2 | 15.2 | 0.0 (0.0%) | 6,380 |
22 Oct 2009 | INR | 15.1 | 15.6 | 15.1 | 15.2 | 15.2 | -0.15 (-0.98%) | 7,582 |
21 Oct 2009 | INR | 15.35 | 15.7 | 15.35 | 15.35 | 15.35 | -0.3 (-1.92%) | 12,567 |
20 Oct 2009 | INR | 16.1 | 16.45 | 15.35 | 15.65 | 15.65 | -0.3 (-1.88%) | 12,130 |
17 Oct 2009 | INR | 16.05 | 16.15 | 15.6 | 15.95 | 15.95 | +0.15 (+0.95%) | 1,958 |
16 Oct 2009 | INR | 16 | 16 | 15.1 | 15.8 | 15.8 | -0.15 (-0.94%) | 13,505 |
15 Oct 2009 | INR | 15.9 | 16.4 | 15.35 | 15.95 | 15.95 | 0.0 (0.0%) | 22,055 |
14 Oct 2009 | INR | 17 | 17.4 | 15.8 | 15.95 | 15.95 | -0.9 (-5.34%) | 28,103 |
12 Oct 2009 | INR | 15.15 | 17.4 | 15.15 | 16.85 | 16.85 | +1.6 (+10.49%) | 108,271 |
9 Oct 2009 | INR | 14.6 | 15.6 | 14.5 | 15.25 | 15.25 | +0.25 (+1.67%) | 18,411 |
8 Oct 2009 | INR | 14.75 | 15.15 | 14.5 | 15 | 15 | -0.15 (-0.99%) | 11,927 |
7 Oct 2009 | INR | 15 | 15.35 | 14.4 | 15.15 | 15.15 | +0.4 (+2.71%) | 8,460 |
6 Oct 2009 | INR | 15.15 | 15.15 | 14.3 | 14.75 | 14.75 | -0.4 (-2.64%) | 11,934 |
5 Oct 2009 | INR | 16.9 | 17.6 | 15 | 15.15 | 15.15 | -1.15 (-7.06%) | 23,065 |
1 Oct 2009 | INR | 15.1 | 16.5 | 15 | 16.3 | 16.3 | +0.95 (+6.19%) | 34,044 |