Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2009 | INR | 9.23 | 9.23 | 8.37 | 8.37 | 8.37 | -0.43 (-4.89%) | 3,210 |
9 Oct 2009 | INR | 9.3 | 9.3 | 8.45 | 8.8 | 8.8 | -0.08 (-0.90%) | 350 |
8 Oct 2009 | INR | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.11 (-1.22%) | 100 |
7 Oct 2009 | INR | 9.25 | 9.25 | 8.51 | 8.99 | 8.99 | +0.04 (+0.45%) | 1,034 |
6 Oct 2009 | INR | 8.15 | 8.95 | 8.15 | 8.95 | 8.95 | +0.4 (+4.68%) | 2,700 |
5 Oct 2009 | INR | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | +0.4 (+4.91%) | 200 |
1 Oct 2009 | INR | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.2 (-2.40%) | 400 |
30 Sep 2009 | INR | 8.55 | 8.95 | 8.25 | 8.35 | 8.35 | -0.15 (-1.76%) | 4,716 |
29 Sep 2009 | INR | 8.54 | 8.61 | 8.5 | 8.5 | 8.5 | +0.23 (+2.78%) | 2,695 |
25 Sep 2009 | INR | 8.3 | 8.5 | 8.27 | 8.27 | 8.27 | -0.43 (-4.94%) | 3,681 |
23 Sep 2009 | INR | 8.75 | 8.75 | 8.5 | 8.7 | 8.7 | +0.03 (+0.35%) | 410 |
22 Sep 2009 | INR | 8.68 | 8.68 | 8.67 | 8.67 | 8.67 | +0.23 (+2.73%) | 30 |
18 Sep 2009 | INR | 8.01 | 8.44 | 8.01 | 8.44 | 8.44 | +0.28 (+3.43%) | 30 |
17 Sep 2009 | INR | 8.66 | 8.67 | 8 | 8.16 | 8.16 | -0.14 (-1.69%) | 100 |
16 Sep 2009 | INR | 8.15 | 8.7 | 8.15 | 8.3 | 8.3 | -0.17 (-2.01%) | 1,701 |
15 Sep 2009 | INR | 8.15 | 8.47 | 7.95 | 8.47 | 8.47 | +0.37 (+4.57%) | 1,192 |
14 Sep 2009 | INR | 8 | 8.76 | 7.95 | 8.1 | 8.1 | -0.25 (-2.99%) | 2,144 |
10 Sep 2009 | INR | 8.73 | 8.73 | 8.35 | 8.35 | 8.35 | -0.38 (-4.35%) | 1,553 |
9 Sep 2009 | INR | 8.4 | 8.74 | 8.4 | 8.73 | 8.73 | +0.4 (+4.80%) | 1,566 |
8 Sep 2009 | INR | 8.37 | 8.37 | 8.28 | 8.33 | 8.33 | +0.35 (+4.39%) | 1,271 |
7 Sep 2009 | INR | 7.94 | 7.98 | 7.94 | 7.98 | 7.98 | +0.38 (+5%) | 1,788 |
4 Sep 2009 | INR | 7.6 | 7.6 | 7.21 | 7.6 | 7.6 | -0.38 (-4.76%) | 832 |
3 Sep 2009 | INR | 7.75 | 7.98 | 7.23 | 7.98 | 7.98 | +0.19 (+2.44%) | 2,048 |
2 Sep 2009 | INR | 7.79 | 7.79 | 7.6 | 7.79 | 7.79 | -0.01 (-0.13%) | 180 |
1 Sep 2009 | INR | 8.2 | 8.2 | 7.8 | 7.8 | 7.8 | -0.06 (-0.76%) | 1,700 |
31 Aug 2009 | INR | 8.28 | 8.68 | 7.86 | 7.86 | 7.86 | -0.42 (-5.07%) | 1,722 |
28 Aug 2009 | INR | 8.3 | 8.3 | 7.62 | 8.28 | 8.28 | +0.28 (+3.50%) | 1,160 |
27 Aug 2009 | INR | 8 | 8 | 7.66 | 8 | 8 | +0.1 (+1.27%) | 213 |
26 Aug 2009 | INR | 7.91 | 7.91 | 7.9 | 7.9 | 7.9 | -0.32 (-3.89%) | 700 |
25 Aug 2009 | INR | 8.23 | 8.54 | 8.22 | 8.22 | 8.22 | -0.78 (-8.67%) | 3,278 |