Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2009 | INR | 7.7 | 7.7 | 7.06 | 7.59 | 7.59 | +0.41 (+5.71%) | 4,200 |
12 Oct 2009 | INR | 7.16 | 7.7 | 7.16 | 7.18 | 7.18 | -0.33 (-4.39%) | 9,900 |
9 Oct 2009 | INR | 7.39 | 7.52 | 7.39 | 7.51 | 7.51 | -0.24 (-3.10%) | 5,300 |
8 Oct 2009 | INR | 8.35 | 8.35 | 7.75 | 7.75 | 7.75 | -0.26 (-3.25%) | 6,700 |
7 Oct 2009 | INR | 7.76 | 8.24 | 7.74 | 8.01 | 8.01 | -0.13 (-1.60%) | 10,900 |
6 Oct 2009 | INR | 8.49 | 8.49 | 7.69 | 8.14 | 8.14 | +0.05 (+0.62%) | 41,800 |
5 Oct 2009 | INR | 8.09 | 8.09 | 7.91 | 8.09 | 8.09 | +0.38 (+4.93%) | 28,300 |
1 Oct 2009 | INR | 7 | 7.71 | 7 | 7.71 | 7.71 | +0.36 (+4.90%) | 38,700 |
30 Sep 2009 | INR | 7.25 | 7.69 | 7.1 | 7.35 | 7.35 | -0.25 (-3.29%) | 12,100 |
29 Sep 2009 | INR | 7.8 | 7.81 | 7.25 | 7.6 | 7.6 | +0.15 (+2.01%) | 17,200 |
25 Sep 2009 | INR | 7.1 | 7.45 | 7.1 | 7.45 | 7.45 | +0.2 (+2.76%) | 11,500 |
24 Sep 2009 | INR | 7.16 | 7.29 | 6.74 | 7.25 | 7.25 | +0.29 (+4.17%) | 14,600 |
23 Sep 2009 | INR | 6.96 | 6.96 | 6.43 | 6.96 | 6.96 | +0.26 (+3.88%) | 21,200 |
22 Sep 2009 | INR | 6.3 | 6.7 | 6.09 | 6.7 | 6.7 | +0.31 (+4.85%) | 30,200 |
18 Sep 2009 | INR | 6.5 | 6.5 | 6 | 6.39 | 6.39 | +0.19 (+3.06%) | 4,800 |
17 Sep 2009 | INR | 5.93 | 6.5 | 5.93 | 6.2 | 6.2 | -0.02 (-0.32%) | 5,000 |
16 Sep 2009 | INR | 6.49 | 6.49 | 6.22 | 6.22 | 6.22 | -0.35 (-5.33%) | 1,100 |
15 Sep 2009 | INR | 6.55 | 6.6 | 6.3 | 6.57 | 6.57 | +0.01 (+0.15%) | 3,000 |
14 Sep 2009 | INR | 6.53 | 6.7 | 6.51 | 6.56 | 6.56 | -0.29 (-4.23%) | 11,600 |
11 Sep 2009 | INR | 6.4 | 6.99 | 6.4 | 6.85 | 6.85 | +0.19 (+2.85%) | 9,200 |
10 Sep 2009 | INR | 7 | 7 | 6.66 | 6.66 | 6.66 | -0.34 (-4.86%) | 9,000 |
9 Sep 2009 | INR | 6.67 | 7.1 | 6.67 | 7 | 7 | -0.02 (-0.28%) | 7,400 |
8 Sep 2009 | INR | 6.84 | 7.3 | 6.84 | 7.02 | 7.02 | -0.29 (-3.97%) | 2,500 |
7 Sep 2009 | INR | 7.42 | 7.42 | 6.8 | 7.31 | 7.31 | +0.21 (+2.96%) | 6,000 |
4 Sep 2009 | INR | 7.04 | 7.1 | 7.04 | 7.1 | 7.1 | -0.46 (-6.08%) | 600 |
3 Sep 2009 | INR | 6.97 | 7.56 | 6.97 | 7.56 | 7.56 | +0.23 (+3.14%) | 27,900 |
2 Sep 2009 | INR | 7.59 | 7.59 | 6.95 | 7.33 | 7.33 | +0.05 (+0.69%) | 4,400 |
31 Aug 2009 | INR | 6.71 | 7.34 | 6.71 | 7.28 | 7.28 | +0.25 (+3.56%) | 14,600 |
28 Aug 2009 | INR | 7.61 | 7.61 | 7.02 | 7.03 | 7.03 | -0.33 (-4.48%) | 18,300 |
27 Aug 2009 | INR | 7.94 | 7.94 | 7.31 | 7.36 | 7.36 | -0.33 (-4.29%) | 7,000 |