Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2009 | INR | 4.68 | 4.9 | 4.63 | 4.76 | 4.76 | +0.1 (+2.15%) | 322,053 |
17 Nov 2009 | INR | 4.89 | 4.9 | 4.63 | 4.66 | 4.66 | -0.12 (-2.51%) | 203,509 |
16 Nov 2009 | INR | 4.75 | 4.9 | 4.7 | 4.78 | 4.78 | +0.03 (+0.63%) | 166,418 |
13 Nov 2009 | INR | 4.85 | 4.97 | 4.71 | 4.75 | 4.75 | -0.1 (-2.06%) | 234,974 |
12 Nov 2009 | INR | 4.8 | 5.2 | 4.71 | 4.85 | 4.85 | +0.08 (+1.68%) | 434,991 |
11 Nov 2009 | INR | 4.72 | 4.84 | 4.63 | 4.77 | 4.77 | +0.14 (+3.02%) | 239,169 |
10 Nov 2009 | INR | 4.75 | 4.87 | 4.6 | 4.63 | 4.63 | -0.09 (-1.91%) | 218,832 |
9 Nov 2009 | INR | 4.69 | 4.8 | 4.52 | 4.72 | 4.72 | +0.22 (+4.89%) | 320,158 |
6 Nov 2009 | INR | 4.6 | 4.65 | 4.41 | 4.5 | 4.5 | +0.11 (+2.51%) | 285,925 |
5 Nov 2009 | INR | 4.4 | 4.5 | 4.28 | 4.39 | 4.39 | +0.03 (+0.69%) | 206,367 |
4 Nov 2009 | INR | 4.6 | 4.6 | 4.2 | 4.36 | 4.36 | +0.15 (+3.56%) | 264,222 |
3 Nov 2009 | INR | 4.6 | 5.5 | 4 | 4.21 | 4.21 | -0.44 (-9.46%) | 658,040 |
30 Oct 2009 | INR | 4.98 | 5.4 | 4.56 | 4.65 | 4.65 | -0.01 (-0.21%) | 232,644 |
29 Oct 2009 | INR | 4.72 | 4.75 | 4.53 | 4.66 | 4.66 | -0.06 (-1.27%) | 239,602 |
28 Oct 2009 | INR | 4.85 | 4.93 | 4.6 | 4.72 | 4.72 | -0.03 (-0.63%) | 313,275 |
27 Oct 2009 | INR | 4.9 | 5.08 | 4.65 | 4.75 | 4.75 | -0.34 (-6.68%) | 572,882 |
26 Oct 2009 | INR | 5.32 | 5.6 | 5.05 | 5.09 | 5.09 | -0.13 (-2.49%) | 465,062 |
23 Oct 2009 | INR | 5.29 | 5.5 | 5.2 | 5.22 | 5.22 | -0.03 (-0.57%) | 376,512 |
22 Oct 2009 | INR | 5.22 | 5.45 | 5.17 | 5.25 | 5.25 | +0.01 (+0.19%) | 533,200 |
21 Oct 2009 | INR | 5.42 | 5.5 | 5.21 | 5.24 | 5.24 | -0.24 (-4.38%) | 348,257 |
20 Oct 2009 | INR | 5.52 | 5.64 | 5.45 | 5.48 | 5.48 | -0.15 (-2.66%) | 294,864 |
17 Oct 2009 | INR | 5.75 | 5.88 | 5.52 | 5.63 | 5.63 | +0.21 (+3.87%) | 166,740 |
16 Oct 2009 | INR | 5.5 | 5.59 | 5.3 | 5.42 | 5.42 | -0.14 (-2.52%) | 263,829 |
15 Oct 2009 | INR | 5.7 | 5.74 | 5.52 | 5.56 | 5.56 | -0.02 (-0.36%) | 242,113 |
14 Oct 2009 | INR | 6 | 6 | 5.45 | 5.58 | 5.58 | +0.03 (+0.54%) | 668,017 |
12 Oct 2009 | INR | 5.59 | 5.89 | 5.4 | 5.55 | 5.55 | +0.16 (+2.97%) | 804,934 |
9 Oct 2009 | INR | 5.2 | 5.7 | 5.02 | 5.39 | 5.39 | +0.11 (+2.08%) | 527,556 |
8 Oct 2009 | INR | 5.38 | 5.46 | 5.25 | 5.28 | 5.28 | -0.09 (-1.68%) | 394,376 |
7 Oct 2009 | INR | 5.69 | 5.78 | 5.32 | 5.37 | 5.37 | -0.08 (-1.47%) | 494,069 |
6 Oct 2009 | INR | 5.65 | 5.7 | 5.25 | 5.45 | 5.45 | -0.01 (-0.18%) | 682,705 |