Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2009 | INR | 20 | 20.5 | 19 | 19.25 | 19.25 | -0.65 (-3.27%) | 32,300 |
8 Oct 2009 | INR | 20.15 | 20.15 | 18.9 | 19.9 | 19.9 | +0.75 (+3.92%) | 41,750 |
7 Oct 2009 | INR | 19 | 20 | 18.6 | 19.15 | 19.15 | -0.15 (-0.78%) | 38,500 |
6 Oct 2009 | INR | 19.6 | 19.7 | 19.25 | 19.3 | 19.3 | -0.95 (-4.69%) | 27,350 |
5 Oct 2009 | INR | 20 | 20.75 | 20 | 20.25 | 20.25 | +0.1 (+0.50%) | 13,560 |
2 Oct 2009 | INR | 0 | 0 | 0 | 20.15 | 20.15 | 0.0 (0.0%) | 0 |
1 Oct 2009 | INR | 20.2 | 21 | 20 | 20.15 | 20.15 | -0.85 (-4.05%) | 51,260 |
30 Sep 2009 | INR | 19.7 | 21.1 | 19.7 | 21 | 21 | +0.5 (+2.44%) | 21,570 |
29 Sep 2009 | INR | 20.3 | 21 | 20.3 | 20.5 | 20.5 | +0.2 (+0.99%) | 15,605 |
28 Sep 2009 | INR | 0 | 0 | 0 | 20.3 | 20.3 | 0.0 (0.0%) | 0 |
25 Sep 2009 | INR | 21.2 | 21.3 | 20.3 | 20.3 | 20.3 | 0.0 (0.0%) | 15,735 |
24 Sep 2009 | INR | 20.05 | 20.9 | 19.65 | 20.3 | 20.3 | 0.0 (0.0%) | 17,625 |
23 Sep 2009 | INR | 21.5 | 21.5 | 20.3 | 20.3 | 20.3 | -0.2 (-0.98%) | 17,775 |
22 Sep 2009 | INR | 20.65 | 21.5 | 20.4 | 20.5 | 20.5 | -0.25 (-1.20%) | 32,210 |
21 Sep 2009 | INR | 0 | 0 | 0 | 20.75 | 20.75 | 0.0 (0.0%) | 0 |
18 Sep 2009 | INR | 20.9 | 21.5 | 20.55 | 20.75 | 20.75 | -0.3 (-1.43%) | 12,725 |
17 Sep 2009 | INR | 21.95 | 21.95 | 20.75 | 21.05 | 21.05 | -0.35 (-1.64%) | 16,295 |
16 Sep 2009 | INR | 22.2 | 22.2 | 20.5 | 21.4 | 21.4 | +0.2 (+0.94%) | 42,250 |
15 Sep 2009 | INR | 21.1 | 22.2 | 21.1 | 21.2 | 21.2 | -0.45 (-2.08%) | 24,695 |
14 Sep 2009 | INR | 20.9 | 21.95 | 20.9 | 21.65 | 21.65 | +0.8 (+3.84%) | 26,180 |
11 Sep 2009 | INR | 21.05 | 21.7 | 20.85 | 20.85 | 20.85 | -0.65 (-3.02%) | 26,925 |
10 Sep 2009 | INR | 21.75 | 22.7 | 21.5 | 21.5 | 21.5 | -0.5 (-2.27%) | 27,625 |
9 Sep 2009 | INR | 23 | 23 | 21.9 | 22 | 22 | -0.4 (-1.79%) | 26,830 |
8 Sep 2009 | INR | 22.2 | 23.2 | 22.05 | 22.4 | 22.4 | -0.55 (-2.40%) | 79,095 |
7 Sep 2009 | INR | 22.65 | 23.7 | 22.65 | 22.95 | 22.95 | +0.4 (+1.77%) | 60,905 |
4 Sep 2009 | INR | 23.55 | 23.55 | 22.55 | 22.55 | 22.55 | -1.15 (-4.85%) | 53,200 |
3 Sep 2009 | INR | 23.25 | 24.7 | 23.25 | 23.7 | 23.7 | +0.1 (+0.42%) | 125,630 |
2 Sep 2009 | INR | 24.55 | 24.7 | 23 | 23.6 | 23.6 | +0.05 (+0.21%) | 47,970 |
1 Sep 2009 | INR | 22.25 | 23.55 | 22.25 | 23.55 | 23.55 | +1.1 (+4.90%) | 131,730 |
31 Aug 2009 | INR | 21.3 | 22.45 | 21.3 | 22.45 | 22.45 | +0.6 (+2.75%) | 41,650 |