Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2009 | INR | 15.5 | 15.5 | 15.5 | 15.5 | 7.75 | -0.5 (-3.13%) | 1,000 |
16 Oct 2009 | INR | 16.11 | 16.11 | 16 | 16 | 8 | -0.11 (-0.68%) | 3 |
15 Oct 2009 | INR | 16.12 | 16.12 | 15.5 | 16.11 | 8.055 | 0.0 (0.0%) | 9,010 |
14 Oct 2009 | INR | 16.15 | 16.15 | 16.11 | 16.11 | 8.055 | -0.84 (-4.96%) | 796 |
12 Oct 2009 | INR | 17.5 | 17.5 | 15.97 | 16.95 | 8.475 | +0.12 (+0.71%) | 1,110 |
9 Oct 2009 | INR | 16.83 | 16.83 | 16.75 | 16.83 | 8.415 | +0.8 (+4.99%) | 6,952 |
8 Oct 2009 | INR | 16 | 16.03 | 15.5 | 16.03 | 8.015 | +0.76 (+4.98%) | 12,771 |
7 Oct 2009 | INR | 15 | 15.27 | 15 | 15.27 | 7.635 | +0.72 (+4.95%) | 8,930 |
6 Oct 2009 | INR | 14.2 | 14.55 | 13.26 | 14.55 | 7.275 | +0.61 (+4.38%) | 1,152 |
5 Oct 2009 | INR | 12.62 | 13.94 | 12.62 | 13.94 | 6.97 | +0.66 (+4.97%) | 410 |
1 Oct 2009 | INR | 13.28 | 13.28 | 13.28 | 13.28 | 6.64 | -0.69 (-4.94%) | 300 |
30 Sep 2009 | INR | 14.9 | 14.9 | 13.97 | 13.97 | 6.985 | -0.73 (-4.97%) | 1,150 |
25 Sep 2009 | INR | 14 | 14.7 | 14 | 14.7 | 7.35 | +0.7 (+5%) | 810 |
23 Sep 2009 | INR | 14 | 14.5 | 14 | 14 | 7 | 0.0 (0.0%) | 1,890 |
22 Sep 2009 | INR | 15.2 | 15.2 | 14 | 14 | 7 | -0.5 (-3.45%) | 600 |
18 Sep 2009 | INR | 14.5 | 14.5 | 14.5 | 14.5 | 7.25 | 0.0 (0.0%) | 500 |
17 Sep 2009 | INR | 15.22 | 15.22 | 13.78 | 14.5 | 7.25 | 0.0 (0.0%) | 700 |
16 Sep 2009 | INR | 14.5 | 14.5 | 14.5 | 14.5 | 7.25 | +0.45 (+3.20%) | 1,000 |
15 Sep 2009 | INR | 14.05 | 14.05 | 14.05 | 14.05 | 7.025 | -0.27 (-1.89%) | 100 |
14 Sep 2009 | INR | 14.32 | 14.32 | 14.32 | 14.32 | 7.16 | -0.75 (-4.98%) | 1 |
11 Sep 2009 | INR | 14.75 | 15.12 | 14.5 | 15.07 | 7.535 | +0.67 (+4.65%) | 2,000 |
10 Sep 2009 | INR | 14.4 | 14.4 | 14.4 | 14.4 | 7.2 | -0.75 (-4.95%) | 5,000 |
9 Sep 2009 | INR | 15.15 | 15.15 | 15.15 | 15.15 | 7.575 | -0.79 (-4.96%) | 1 |
8 Sep 2009 | INR | 15.94 | 15.94 | 15.94 | 15.94 | 7.97 | +0.75 (+4.94%) | 2 |
7 Sep 2009 | INR | 14.8 | 15.54 | 14.1 | 15.19 | 7.595 | +0.39 (+2.64%) | 100 |
4 Sep 2009 | INR | 14.83 | 14.83 | 14.8 | 14.8 | 7.4 | +0.58 (+4.08%) | 15 |
3 Sep 2009 | INR | 14.26 | 14.26 | 13.03 | 14.22 | 7.11 | +0.62 (+4.56%) | 15,751 |
2 Sep 2009 | INR | 13.98 | 14.76 | 13.59 | 13.6 | 6.8 | -0.46 (-3.27%) | 3,758 |
1 Sep 2009 | INR | 13.4 | 14.07 | 12.76 | 14.06 | 7.03 | +0.66 (+4.93%) | 3,004 |
31 Aug 2009 | INR | 14.25 | 14.54 | 13.4 | 13.4 | 6.7 | -0.45 (-3.25%) | 26 |