Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2009 | INR | 8.3 | 8.31 | 8.3 | 8.31 | 8.31 | -0.18 (-2.12%) | 290 |
17 Nov 2009 | INR | 8.7 | 8.7 | 8 | 8.49 | 8.49 | +0.39 (+4.81%) | 15,475 |
16 Nov 2009 | INR | 8 | 8.34 | 7.75 | 8.1 | 8.1 | +0.35 (+4.52%) | 9,867 |
13 Nov 2009 | INR | 8 | 8.25 | 7.62 | 7.75 | 7.75 | -0.5 (-6.06%) | 6,930 |
12 Nov 2009 | INR | 7.63 | 8.45 | 7.62 | 8.25 | 8.25 | +0.43 (+5.50%) | 1,442 |
11 Nov 2009 | INR | 8.45 | 8.52 | 7.4 | 7.82 | 7.82 | +0.07 (+0.90%) | 18,151 |
10 Nov 2009 | INR | 7.8 | 7.8 | 7.75 | 7.75 | 7.75 | -0.25 (-3.13%) | 2,605 |
9 Nov 2009 | INR | 7.55 | 8.15 | 7.55 | 8 | 8 | -0.14 (-1.72%) | 2,603 |
6 Nov 2009 | INR | 8.12 | 8.15 | 8.12 | 8.14 | 8.14 | +0.34 (+4.36%) | 1,960 |
5 Nov 2009 | INR | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | +0.25 (+3.31%) | 100 |
4 Nov 2009 | INR | 7.55 | 7.82 | 7.48 | 7.55 | 7.55 | -0.3 (-3.82%) | 11,004 |
3 Nov 2009 | INR | 7.9 | 8.57 | 7.85 | 7.85 | 7.85 | -0.25 (-3.09%) | 26,542 |
30 Oct 2009 | INR | 7.76 | 8.27 | 7.76 | 8.1 | 8.1 | +0.3 (+3.85%) | 18,482 |
29 Oct 2009 | INR | 8.1 | 8.11 | 7.8 | 7.8 | 7.8 | -0.34 (-4.18%) | 3,851 |
28 Oct 2009 | INR | 7.69 | 8.31 | 7.69 | 8.14 | 8.14 | +0.14 (+1.75%) | 14,484 |
27 Oct 2009 | INR | 8.13 | 8.2 | 8 | 8 | 8 | -0.29 (-3.50%) | 4,632 |
26 Oct 2009 | INR | 8 | 8.5 | 8 | 8.29 | 8.29 | +0.15 (+1.84%) | 33,902 |
23 Oct 2009 | INR | 8.15 | 8.69 | 7.87 | 8.14 | 8.14 | -0.1 (-1.21%) | 41,945 |
22 Oct 2009 | INR | 8.31 | 8.5 | 8.18 | 8.24 | 8.24 | -0.06 (-0.72%) | 12,185 |
21 Oct 2009 | INR | 8.51 | 9.02 | 8.3 | 8.3 | 8.3 | -0.35 (-4.05%) | 64,380 |
20 Oct 2009 | INR | 8.9 | 9 | 8.65 | 8.65 | 8.65 | -0.69 (-7.39%) | 3,152 |
17 Oct 2009 | INR | 9.2 | 9.46 | 8.8 | 9.34 | 9.34 | +0.53 (+6.02%) | 4,842 |
16 Oct 2009 | INR | 9 | 9.6 | 8.81 | 8.81 | 8.81 | -0.54 (-5.78%) | 18,535 |
15 Oct 2009 | INR | 9.3 | 9.4 | 8.94 | 9.35 | 9.35 | -0.05 (-0.53%) | 31,859 |
14 Oct 2009 | INR | 9.44 | 9.5 | 9.16 | 9.4 | 9.4 | +0.4 (+4.44%) | 40,447 |
12 Oct 2009 | INR | 9.2 | 9.2 | 9 | 9 | 9 | +0.1 (+1.12%) | 8,675 |
9 Oct 2009 | INR | 9.3 | 9.48 | 8.9 | 8.9 | 8.9 | -0.4 (-4.30%) | 25,063 |
8 Oct 2009 | INR | 9.03 | 9.49 | 9.03 | 9.3 | 9.3 | +0.08 (+0.87%) | 42,375 |
7 Oct 2009 | INR | 9.26 | 9.6 | 9.11 | 9.22 | 9.22 | -0.09 (-0.97%) | 68,898 |
6 Oct 2009 | INR | 9.08 | 9.74 | 9.08 | 9.31 | 9.31 | -0.19 (-2%) | 102,498 |