Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2009 | INR | 8.09 | 8.09 | 8.01 | 8.01 | 8.01 | +0.3 (+3.89%) | 119 |
7 Oct 2009 | INR | 7.7 | 7.71 | 7.7 | 7.71 | 7.71 | +0.13 (+1.72%) | 533 |
6 Oct 2009 | INR | 7.59 | 7.59 | 7.58 | 7.58 | 7.58 | +0.05 (+0.66%) | 107 |
5 Oct 2009 | INR | 7.8 | 8.21 | 7.53 | 7.53 | 7.53 | -0.29 (-3.71%) | 257 |
29 Sep 2009 | INR | 7.62 | 8.37 | 7.62 | 7.82 | 7.82 | -0.16 (-2.01%) | 67 |
25 Sep 2009 | INR | 8.77 | 8.77 | 7.98 | 7.98 | 7.98 | -0.38 (-4.55%) | 25 |
24 Sep 2009 | INR | 8.51 | 9.14 | 8.36 | 8.36 | 8.36 | -0.04 (-0.48%) | 606 |
23 Sep 2009 | INR | 9.24 | 9.28 | 8.4 | 8.4 | 8.4 | -0.31 (-3.56%) | 357 |
22 Sep 2009 | INR | 9.5 | 9.53 | 8.71 | 8.71 | 8.71 | -0.38 (-4.18%) | 61 |
18 Sep 2009 | INR | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | +0.43 (+4.97%) | 381 |
17 Sep 2009 | INR | 8.65 | 8.66 | 7.84 | 8.66 | 8.66 | +0.41 (+4.97%) | 271 |
16 Sep 2009 | INR | 9.03 | 9.03 | 8.25 | 8.25 | 8.25 | -0.36 (-4.18%) | 2 |
15 Sep 2009 | INR | 8.61 | 8.61 | 8 | 8.61 | 8.61 | +0.41 (+5%) | 1,001 |
14 Sep 2009 | INR | 8.1 | 8.2 | 8.1 | 8.2 | 8.2 | -0.3 (-3.53%) | 116 |
11 Sep 2009 | INR | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | -0.37 (-4.17%) | 333 |
10 Sep 2009 | INR | 9.75 | 9.76 | 8.87 | 8.87 | 8.87 | -0.43 (-4.62%) | 3 |
9 Sep 2009 | INR | 9.75 | 9.75 | 9.3 | 9.3 | 9.3 | 0.0 (0.0%) | 300 |
8 Sep 2009 | INR | 9.3 | 9.3 | 9.3 | 9.3 | 9.3 | +0.4 (+4.49%) | 5 |
7 Sep 2009 | INR | 8.9 | 8.9 | 8.89 | 8.9 | 8.9 | +0.03 (+0.34%) | 310 |
3 Sep 2009 | INR | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | +0.42 (+4.97%) | 10 |
2 Sep 2009 | INR | 8.5 | 8.59 | 8.4 | 8.45 | 8.45 | +0.26 (+3.17%) | 463 |
1 Sep 2009 | INR | 7.5 | 8.19 | 7.5 | 8.19 | 8.19 | +0.39 (+5%) | 266 |
31 Aug 2009 | INR | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | +0.37 (+4.98%) | 100 |
28 Aug 2009 | INR | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | +0.35 (+4.94%) | 105 |
27 Aug 2009 | INR | 6.75 | 7.08 | 6.75 | 7.08 | 7.08 | +0.33 (+4.89%) | 115 |
24 Aug 2009 | INR | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | +0.32 (+4.98%) | 11 |
21 Aug 2009 | INR | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | +0.3 (+4.89%) | 10 |
20 Aug 2009 | INR | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | +0.29 (+4.97%) | 496 |
19 Aug 2009 | INR | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | +0.24 (+4.29%) | 60 |
18 Aug 2009 | INR | 5.6 | 5.6 | 5.11 | 5.6 | 5.6 | +0.26 (+4.87%) | 21 |