Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2009 | INR | 11.25 | 11.25 | 10.75 | 11 | 11 | -0.25 (-2.22%) | 3 |
29 Oct 2009 | INR | 10.35 | 11.25 | 10.35 | 11.25 | 11.25 | +0.49 (+4.55%) | 22 |
28 Oct 2009 | INR | 10.65 | 10.76 | 10.65 | 10.76 | 10.76 | +0.51 (+4.98%) | 3 |
27 Oct 2009 | INR | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | +0.46 (+4.70%) | 2 |
26 Oct 2009 | INR | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | +0.46 (+4.93%) | 6 |
23 Oct 2009 | INR | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -0.12 (-1.27%) | 1 |
22 Oct 2009 | INR | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | +0.45 (+5%) | 1 |
21 Oct 2009 | INR | 9 | 9 | 9 | 9 | 9 | 0.0 (0.0%) | 51 |
20 Oct 2009 | INR | 9.05 | 9.05 | 8.99 | 9 | 9 | +0.38 (+4.41%) | 3,001 |
8 Oct 2009 | INR | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.44 (-4.86%) | 50 |
7 Oct 2009 | INR | 9.06 | 10 | 9.06 | 9.06 | 9.06 | -0.84 (-8.48%) | 1,573 |
6 Oct 2009 | INR | 9.92 | 9.92 | 9 | 9.9 | 9.9 | +0.45 (+4.76%) | 3,860 |
5 Oct 2009 | INR | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.49 (-4.93%) | 250 |
1 Oct 2009 | INR | 9.95 | 9.96 | 9.94 | 9.94 | 9.94 | -0.52 (-4.97%) | 1,400 |
30 Sep 2009 | INR | 11.1 | 11.4 | 10.46 | 10.46 | 10.46 | -0.54 (-4.91%) | 13,785 |
29 Sep 2009 | INR | 11.39 | 11.39 | 10.31 | 11 | 11 | +0.15 (+1.38%) | 116 |
25 Sep 2009 | INR | 10.85 | 10.85 | 10.8 | 10.85 | 10.85 | +0.51 (+4.93%) | 4,005 |
24 Sep 2009 | INR | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | +0.49 (+4.97%) | 1,300 |
23 Sep 2009 | INR | 9.85 | 9.85 | 9.83 | 9.85 | 9.85 | +0.46 (+4.90%) | 11,176 |
22 Sep 2009 | INR | 9.71 | 9.71 | 9.39 | 9.39 | 9.39 | +0.14 (+1.51%) | 1,551 |
18 Sep 2009 | INR | 9.6 | 9.6 | 8.74 | 9.25 | 9.25 | +0.05 (+0.54%) | 1,931 |
17 Sep 2009 | INR | 9.21 | 9.21 | 9 | 9.2 | 9.2 | +0.42 (+4.78%) | 263 |
16 Sep 2009 | INR | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | +0.41 (+4.90%) | 700 |
15 Sep 2009 | INR | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | +0.39 (+4.89%) | 998 |
14 Sep 2009 | INR | 7.9 | 7.98 | 7.9 | 7.98 | 7.98 | +0.38 (+5%) | 1,100 |
11 Sep 2009 | INR | 8.15 | 8.15 | 7.55 | 7.6 | 7.6 | -0.17 (-2.19%) | 803 |
9 Sep 2009 | INR | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | +0.37 (+5%) | 100 |
8 Sep 2009 | INR | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | +0.35 (+4.96%) | 100 |
7 Sep 2009 | INR | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.2 (-2.76%) | 100 |
3 Sep 2009 | INR | 7.89 | 7.94 | 7.25 | 7.25 | 7.25 | -0.3 (-3.97%) | 3,677 |