Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2009 | INR | 19.5 | 21.98 | 17.51 | 21.98 | 21.98 | +3.66 (+19.98%) | 204,654 |
4 Nov 2009 | INR | 18.5 | 19 | 16.7 | 18.32 | 18.32 | +2.16 (+13.37%) | 257,366 |
3 Nov 2009 | INR | 16.1 | 16.16 | 14 | 16.16 | 16.16 | +2.66 (+19.70%) | 75,092 |
30 Oct 2009 | INR | 13 | 13.7 | 13 | 13.5 | 13.5 | +0.15 (+1.12%) | 6,729 |
29 Oct 2009 | INR | 13.02 | 13.53 | 13.02 | 13.35 | 13.35 | -0.04 (-0.30%) | 3,874 |
28 Oct 2009 | INR | 13.9 | 13.9 | 13.06 | 13.39 | 13.39 | +0.18 (+1.36%) | 2,612 |
27 Oct 2009 | INR | 13.1 | 13.8 | 13.06 | 13.21 | 13.21 | -0.48 (-3.51%) | 31,017 |
26 Oct 2009 | INR | 13.5 | 14 | 12.93 | 13.69 | 13.69 | +0.77 (+5.96%) | 13,681 |
23 Oct 2009 | INR | 13.94 | 14 | 12.91 | 12.92 | 12.92 | -1.08 (-7.71%) | 13,675 |
22 Oct 2009 | INR | 14.8 | 14.8 | 13.22 | 14 | 14 | +0.3 (+2.19%) | 3,131 |
21 Oct 2009 | INR | 13.49 | 14 | 13.2 | 13.7 | 13.7 | +0.4 (+3.01%) | 45,503 |
20 Oct 2009 | INR | 12 | 13.3 | 12 | 13.3 | 13.3 | +0.25 (+1.92%) | 1,080 |
17 Oct 2009 | INR | 13.3 | 13.3 | 13.05 | 13.05 | 13.05 | +0.05 (+0.38%) | 680 |
16 Oct 2009 | INR | 13 | 13 | 12.8 | 13 | 13 | +0.15 (+1.17%) | 3,455 |
15 Oct 2009 | INR | 13 | 13 | 12.8 | 12.85 | 12.85 | +0.09 (+0.71%) | 6,935 |
14 Oct 2009 | INR | 13.1 | 13.1 | 12.51 | 12.76 | 12.76 | -0.24 (-1.85%) | 4,242 |
12 Oct 2009 | INR | 13 | 13 | 12.61 | 13 | 13 | +0.4 (+3.17%) | 8,911 |
9 Oct 2009 | INR | 12.62 | 13.1 | 12.6 | 12.6 | 12.6 | -0.31 (-2.40%) | 7,850 |
8 Oct 2009 | INR | 13 | 13.25 | 12.91 | 12.91 | 12.91 | +0.05 (+0.39%) | 30,585 |
7 Oct 2009 | INR | 13.33 | 13.58 | 12.86 | 12.86 | 12.86 | -0.67 (-4.95%) | 6,852 |
6 Oct 2009 | INR | 13.7 | 13.84 | 12.5 | 13.53 | 13.53 | 0.0 (0.0%) | 8,064 |
5 Oct 2009 | INR | 13.06 | 14.35 | 13.06 | 13.53 | 13.53 | -0.4 (-2.87%) | 25,616 |
1 Oct 2009 | INR | 15.5 | 15.5 | 13.89 | 13.93 | 13.93 | -0.88 (-5.94%) | 42,117 |
30 Sep 2009 | INR | 15.09 | 15.15 | 14.55 | 14.81 | 14.81 | +0.11 (+0.75%) | 27,607 |
29 Sep 2009 | INR | 17.2 | 17.2 | 14.2 | 14.7 | 14.7 | +0.07 (+0.48%) | 37,848 |
25 Sep 2009 | INR | 15.47 | 15.47 | 14.1 | 14.63 | 14.63 | +0.29 (+2.02%) | 18,494 |
24 Sep 2009 | INR | 14.49 | 14.94 | 13.9 | 14.34 | 14.34 | +0.34 (+2.43%) | 17,367 |
23 Sep 2009 | INR | 15.4 | 15.4 | 13.99 | 14 | 14 | -0.5 (-3.45%) | 3,992 |
22 Sep 2009 | INR | 15.4 | 17.16 | 14 | 14.5 | 14.5 | +0.21 (+1.47%) | 15,437 |
18 Sep 2009 | INR | 13 | 14.54 | 13 | 14.29 | 14.29 | +1.05 (+7.93%) | 20,942 |