Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2009 | INR | 8.25 | 8.45 | 8.12 | 8.34 | 8.34 | -0.16 (-1.88%) | 8,044 |
5 Oct 2009 | INR | 8.25 | 8.84 | 8.25 | 8.5 | 8.5 | -0.07 (-0.82%) | 6,880 |
1 Oct 2009 | INR | 8.5 | 8.87 | 8.1 | 8.57 | 8.57 | +0.07 (+0.82%) | 18,627 |
30 Sep 2009 | INR | 7.63 | 8.65 | 7.63 | 8.5 | 8.5 | +0.6 (+7.59%) | 17,480 |
29 Sep 2009 | INR | 7.6 | 7.97 | 7.6 | 7.9 | 7.9 | -0.1 (-1.25%) | 25,450 |
25 Sep 2009 | INR | 7.56 | 8 | 7.56 | 8 | 8 | +0.29 (+3.76%) | 5,807 |
24 Sep 2009 | INR | 8.1 | 8.1 | 7.6 | 7.71 | 7.71 | -0.29 (-3.62%) | 2,107 |
23 Sep 2009 | INR | 7.75 | 8 | 7.6 | 8 | 8 | -0.16 (-1.96%) | 6,101 |
22 Sep 2009 | INR | 7.72 | 8.4 | 7.7 | 8.16 | 8.16 | +0.35 (+4.48%) | 6,650 |
18 Sep 2009 | INR | 7.56 | 8.09 | 7.56 | 7.81 | 7.81 | -0.13 (-1.64%) | 10,747 |
17 Sep 2009 | INR | 7.76 | 8.25 | 7.6 | 7.94 | 7.94 | -0.09 (-1.12%) | 15,031 |
16 Sep 2009 | INR | 8.15 | 8.19 | 7.7 | 8.03 | 8.03 | +0.28 (+3.61%) | 7,950 |
15 Sep 2009 | INR | 7.64 | 8 | 7.64 | 7.75 | 7.75 | +0.14 (+1.84%) | 4,109 |
14 Sep 2009 | INR | 7.7 | 7.99 | 7.5 | 7.61 | 7.61 | -0.32 (-4.04%) | 14,201 |
11 Sep 2009 | INR | 8.5 | 8.5 | 7.91 | 7.93 | 7.93 | -0.47 (-5.60%) | 2,975 |
10 Sep 2009 | INR | 8.4 | 8.69 | 8.15 | 8.4 | 8.4 | +0.24 (+2.94%) | 7,321 |
9 Sep 2009 | INR | 7.75 | 8.5 | 7.75 | 8.16 | 8.16 | -0.04 (-0.49%) | 7,593 |
8 Sep 2009 | INR | 7.67 | 8.8 | 7.47 | 8.2 | 8.2 | +0.06 (+0.74%) | 8,764 |
7 Sep 2009 | INR | 7.75 | 8.2 | 7.75 | 8.14 | 8.14 | +0.4 (+5.17%) | 4,575 |
4 Sep 2009 | INR | 7.72 | 8 | 7.7 | 7.74 | 7.74 | -0.36 (-4.44%) | 6,003 |
3 Sep 2009 | INR | 7.96 | 8.2 | 7.96 | 8.1 | 8.1 | -0.05 (-0.61%) | 4,500 |
2 Sep 2009 | INR | 7.83 | 8.15 | 7.8 | 8.15 | 8.15 | -0.18 (-2.16%) | 4,201 |
1 Sep 2009 | INR | 8 | 8.5 | 7.73 | 8.33 | 8.33 | +0.18 (+2.21%) | 22,890 |
31 Aug 2009 | INR | 7.73 | 8.2 | 7.73 | 8.15 | 8.15 | +0.15 (+1.88%) | 14,400 |
28 Aug 2009 | INR | 7.85 | 8.3 | 7.85 | 8 | 8 | -0.2 (-2.44%) | 8,871 |
27 Aug 2009 | INR | 8.3 | 8.3 | 7.85 | 8.2 | 8.2 | +0.16 (+1.99%) | 11,100 |
26 Aug 2009 | INR | 7.66 | 8.04 | 7.41 | 8.04 | 8.04 | +0.38 (+4.96%) | 10,751 |
25 Aug 2009 | INR | 7.97 | 7.97 | 7.52 | 7.66 | 7.66 | -0.01 (-0.13%) | 8,362 |
24 Aug 2009 | INR | 8.15 | 8.15 | 7.65 | 7.67 | 7.67 | -0.17 (-2.17%) | 8,588 |
21 Aug 2009 | INR | 7.99 | 7.99 | 7.25 | 7.84 | 7.84 | +0.23 (+3.02%) | 25,256 |