Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2009 | INR | 3.57 | 3.8 | 3.57 | 3.6 | 3.6 | -0.15 (-4%) | 9,140 |
15 Sep 2009 | INR | 3.52 | 3.75 | 3.51 | 3.75 | 3.75 | +0.06 (+1.63%) | 7,550 |
14 Sep 2009 | INR | 3.7 | 3.7 | 3.4 | 3.69 | 3.69 | +0.12 (+3.36%) | 22,838 |
11 Sep 2009 | INR | 3.93 | 3.93 | 3.57 | 3.57 | 3.57 | -0.18 (-4.80%) | 12,570 |
10 Sep 2009 | INR | 3.78 | 3.78 | 3.45 | 3.75 | 3.75 | +0.15 (+4.17%) | 11,300 |
9 Sep 2009 | INR | 3.62 | 3.62 | 3.6 | 3.6 | 3.6 | +0.19 (+5.57%) | 17,356 |
8 Sep 2009 | INR | 3.75 | 3.75 | 3.41 | 3.41 | 3.41 | -0.17 (-4.75%) | 18,507 |
7 Sep 2009 | INR | 3.35 | 3.58 | 3.35 | 3.58 | 3.58 | +0.17 (+4.99%) | 8,290 |
4 Sep 2009 | INR | 3.21 | 3.41 | 3.21 | 3.41 | 3.41 | +0.16 (+4.92%) | 10,900 |
3 Sep 2009 | INR | 3.15 | 3.36 | 3.1 | 3.25 | 3.25 | +0.05 (+1.56%) | 13,442 |
2 Sep 2009 | INR | 3.3 | 3.4 | 3.2 | 3.2 | 3.2 | -0.11 (-3.32%) | 5,450 |
1 Sep 2009 | INR | 3.08 | 3.38 | 3.08 | 3.31 | 3.31 | +0.09 (+2.80%) | 7,481 |
31 Aug 2009 | INR | 2.92 | 3.22 | 2.92 | 3.22 | 3.22 | +0.15 (+4.89%) | 2,450 |
28 Aug 2009 | INR | 3 | 3.22 | 3 | 3.07 | 3.07 | 0.0 (0.0%) | 3,250 |
27 Aug 2009 | INR | 3.2 | 3.2 | 3.03 | 3.07 | 3.07 | -0.11 (-3.46%) | 4,404 |
26 Aug 2009 | INR | 3.27 | 3.27 | 3.18 | 3.18 | 3.18 | -0.16 (-4.79%) | 8,330 |
25 Aug 2009 | INR | 3.08 | 3.34 | 3.08 | 3.34 | 3.34 | +0.09 (+2.77%) | 3,100 |
24 Aug 2009 | INR | 3.1 | 3.25 | 3.08 | 3.25 | 3.25 | 0.0 (0.0%) | 11,000 |
21 Aug 2009 | INR | 3 | 3.28 | 3 | 3.25 | 3.25 | +0.23 (+7.62%) | 3,277 |
20 Aug 2009 | INR | 3.04 | 3.23 | 3.02 | 3.02 | 3.02 | -0.15 (-4.73%) | 15,489 |
19 Aug 2009 | INR | 3.21 | 3.37 | 3.17 | 3.17 | 3.17 | -0.16 (-4.80%) | 4,871 |
18 Aug 2009 | INR | 3.67 | 3.67 | 3.33 | 3.33 | 3.33 | -0.17 (-4.86%) | 8,220 |
17 Aug 2009 | INR | 3.6 | 3.8 | 3.5 | 3.5 | 3.5 | -0.14 (-3.85%) | 10,364 |
14 Aug 2009 | INR | 3.64 | 3.64 | 3.62 | 3.64 | 3.64 | +0.17 (+4.90%) | 17,064 |
13 Aug 2009 | INR | 3.47 | 3.47 | 3.33 | 3.47 | 3.47 | +0.16 (+4.83%) | 23,940 |
12 Aug 2009 | INR | 3 | 3.31 | 3 | 3.31 | 3.31 | +0.29 (+9.60%) | 28,385 |
11 Aug 2009 | INR | 3 | 3.02 | 2.81 | 3.02 | 3.02 | +0.26 (+9.42%) | 27,744 |
10 Aug 2009 | INR | 2.51 | 2.76 | 2.51 | 2.76 | 2.76 | +0.25 (+9.96%) | 8,780 |
7 Aug 2009 | INR | 2.62 | 2.62 | 2.51 | 2.51 | 2.51 | -0.22 (-8.06%) | 1,847 |
6 Aug 2009 | INR | 2.84 | 2.84 | 2.51 | 2.73 | 2.73 | +0.13 (+5%) | 7,940 |