Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2009 | INR | 14 | 14.45 | 13 | 13.24 | 13.24 | -0.64 (-4.61%) | 30,535 |
16 Sep 2009 | INR | 14.75 | 14.75 | 13.26 | 13.88 | 13.88 | +0.97 (+7.51%) | 77,508 |
15 Sep 2009 | INR | 13.25 | 13.25 | 12.71 | 12.91 | 12.91 | -0.3 (-2.27%) | 9,852 |
14 Sep 2009 | INR | 13.25 | 13.25 | 12.71 | 13.21 | 13.21 | +0.29 (+2.24%) | 4,100 |
11 Sep 2009 | INR | 14.15 | 14.15 | 12.77 | 12.92 | 12.92 | -1.27 (-8.95%) | 27,845 |
10 Sep 2009 | INR | 14.35 | 14.35 | 12.55 | 14.19 | 14.19 | +0.19 (+1.36%) | 12,164 |
9 Sep 2009 | INR | 14.35 | 14.35 | 13.5 | 14 | 14 | +0.15 (+1.08%) | 7,772 |
8 Sep 2009 | INR | 14.4 | 14.4 | 13 | 13.85 | 13.85 | +0.74 (+5.64%) | 6,088 |
7 Sep 2009 | INR | 14.19 | 14.25 | 12.05 | 13.11 | 13.11 | -0.33 (-2.46%) | 11,185 |
4 Sep 2009 | INR | 13.6 | 13.75 | 12.09 | 13.44 | 13.44 | +0.94 (+7.52%) | 2,520 |
3 Sep 2009 | INR | 11.5 | 12.58 | 11.5 | 12.5 | 12.5 | +1.42 (+12.82%) | 14,198 |
2 Sep 2009 | INR | 11.45 | 11.89 | 10.9 | 11.08 | 11.08 | -0.66 (-5.62%) | 6,608 |
1 Sep 2009 | INR | 11.85 | 12.2 | 11.53 | 11.74 | 11.74 | -0.66 (-5.32%) | 13,911 |
31 Aug 2009 | INR | 11.12 | 12.4 | 11.12 | 12.4 | 12.4 | +1.1 (+9.73%) | 2,725 |
28 Aug 2009 | INR | 12 | 12 | 11.25 | 11.3 | 11.3 | -0.5 (-4.24%) | 7,917 |
27 Aug 2009 | INR | 11.33 | 11.9 | 11.33 | 11.8 | 11.8 | -0.55 (-4.45%) | 2,101 |
26 Aug 2009 | INR | 12.75 | 12.75 | 11.5 | 12.35 | 12.35 | +0.54 (+4.57%) | 1,551 |
25 Aug 2009 | INR | 11.25 | 11.81 | 11.06 | 11.81 | 11.81 | +1.21 (+11.42%) | 2,838 |
24 Aug 2009 | INR | 10.55 | 11.15 | 10.55 | 10.6 | 10.6 | -0.8 (-7.02%) | 4,700 |
21 Aug 2009 | INR | 11.24 | 11.55 | 11 | 11.4 | 11.4 | +0.9 (+8.57%) | 2,149 |
20 Aug 2009 | INR | 10.49 | 10.5 | 10.02 | 10.5 | 10.5 | +0.28 (+2.74%) | 800 |
19 Aug 2009 | INR | 10.44 | 11.35 | 10.2 | 10.22 | 10.22 | -0.16 (-1.54%) | 7,481 |
18 Aug 2009 | INR | 11.6 | 11.6 | 10.38 | 10.38 | 10.38 | -0.86 (-7.65%) | 30 |
14 Aug 2009 | INR | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | +0.26 (+2.37%) | 1 |
13 Aug 2009 | INR | 10.49 | 11.2 | 10.48 | 10.98 | 10.98 | +0.48 (+4.57%) | 16,103 |
12 Aug 2009 | INR | 9.31 | 10.5 | 9.31 | 10.5 | 10.5 | +0.88 (+9.15%) | 360 |
11 Aug 2009 | INR | 9.3 | 10.3 | 9.3 | 9.62 | 9.62 | -0.68 (-6.60%) | 120 |
10 Aug 2009 | INR | 10.3 | 10.3 | 10.3 | 10.3 | 10.3 | 0.0 (0.0%) | 18,011 |
7 Aug 2009 | INR | 10.31 | 10.5 | 10.3 | 10.3 | 10.3 | -0.06 (-0.58%) | 1,496 |
6 Aug 2009 | INR | 10.98 | 10.98 | 10.32 | 10.36 | 10.36 | +0.06 (+0.58%) | 501 |