Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2009 | INR | 14.7 | 15.4 | 14.7 | 15 | 15 | -0.17 (-1.12%) | 11,684 |
17 Nov 2009 | INR | 14.4 | 15.39 | 14.4 | 15.17 | 15.17 | +0.31 (+2.09%) | 12,647 |
16 Nov 2009 | INR | 14.5 | 15.4 | 14.5 | 14.86 | 14.86 | -0.35 (-2.30%) | 7,637 |
13 Nov 2009 | INR | 15 | 15.45 | 15 | 15.21 | 15.21 | +0.16 (+1.06%) | 9,913 |
12 Nov 2009 | INR | 14.4 | 15.4 | 14.4 | 15.05 | 15.05 | +0.15 (+1.01%) | 5,835 |
11 Nov 2009 | INR | 14.2 | 15.15 | 14.2 | 14.9 | 14.9 | +0.1 (+0.68%) | 15,663 |
10 Nov 2009 | INR | 14.1 | 15.4 | 14.1 | 14.8 | 14.8 | -0.06 (-0.40%) | 30,486 |
9 Nov 2009 | INR | 14.4 | 15.4 | 14.4 | 14.86 | 14.86 | -0.12 (-0.80%) | 17,499 |
6 Nov 2009 | INR | 14.37 | 15.04 | 14.37 | 14.98 | 14.98 | -0.13 (-0.86%) | 63,615 |
5 Nov 2009 | INR | 13.85 | 15.25 | 13.85 | 15.11 | 15.11 | +0.42 (+2.86%) | 4,005 |
4 Nov 2009 | INR | 13.55 | 14.89 | 13.55 | 14.69 | 14.69 | +0.49 (+3.45%) | 3,783 |
3 Nov 2009 | INR | 13.95 | 14.75 | 13.95 | 14.2 | 14.2 | -0.45 (-3.07%) | 6,004 |
30 Oct 2009 | INR | 14.1 | 15.2 | 14.05 | 14.65 | 14.65 | -0.1 (-0.68%) | 50,763 |
29 Oct 2009 | INR | 14.35 | 15.5 | 14.35 | 14.75 | 14.75 | -0.3 (-1.99%) | 16,376 |
28 Oct 2009 | INR | 14.65 | 15.5 | 14.65 | 15.05 | 15.05 | -0.25 (-1.63%) | 6,171 |
27 Oct 2009 | INR | 15 | 16.05 | 15 | 15.3 | 15.3 | -0.25 (-1.61%) | 70,655 |
26 Oct 2009 | INR | 15.25 | 15.95 | 15.25 | 15.55 | 15.55 | -0.1 (-0.64%) | 23,714 |
23 Oct 2009 | INR | 16 | 16 | 15.55 | 15.65 | 15.65 | -0.5 (-3.10%) | 5,065 |
22 Oct 2009 | INR | 15.65 | 16.35 | 15.65 | 16.15 | 16.15 | +0.1 (+0.62%) | 4,876 |
21 Oct 2009 | INR | 15.55 | 16.3 | 15.55 | 16.05 | 16.05 | +0.2 (+1.26%) | 8,585 |
20 Oct 2009 | INR | 15.75 | 16.45 | 15.7 | 15.85 | 15.85 | 0.0 (0.0%) | 6,220 |
17 Oct 2009 | INR | 15.7 | 16.2 | 15.7 | 15.85 | 15.85 | +0.15 (+0.96%) | 7,024 |
16 Oct 2009 | INR | 15.15 | 15.95 | 15.15 | 15.7 | 15.7 | +0.4 (+2.61%) | 11,569 |
15 Oct 2009 | INR | 14.65 | 15.9 | 14.65 | 15.3 | 15.3 | -0.1 (-0.65%) | 18,998 |
14 Oct 2009 | INR | 16.2 | 16.25 | 15.3 | 15.4 | 15.4 | -0.3 (-1.91%) | 25,276 |
12 Oct 2009 | INR | 16.25 | 16.25 | 15.55 | 15.7 | 15.7 | -0.5 (-3.09%) | 7,837 |
9 Oct 2009 | INR | 16.4 | 16.4 | 15.75 | 16.2 | 16.2 | +0.25 (+1.57%) | 2,600 |
8 Oct 2009 | INR | 15.85 | 16.4 | 15.85 | 15.95 | 15.95 | +0.1 (+0.63%) | 4,324 |
7 Oct 2009 | INR | 15.5 | 16.5 | 15.5 | 15.85 | 15.85 | -0.1 (-0.63%) | 9,462 |
6 Oct 2009 | INR | 15.55 | 16 | 15.55 | 15.95 | 15.95 | +0.05 (+0.31%) | 6,574 |