Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2009 | INR | 7.4 | 7.4 | 7 | 7.1 | 6.4545 | +0.1 (+1.43%) | 21,825 |
13 Nov 2009 | INR | 7.45 | 7.49 | 7 | 7 | 6.3636 | -0.21 (-2.91%) | 4,720 |
12 Nov 2009 | INR | 7.2 | 7.21 | 7.2 | 7.21 | 6.5545 | +0.06 (+0.84%) | 1,250 |
11 Nov 2009 | INR | 7.11 | 7.15 | 7.11 | 7.15 | 6.5 | -0.15 (-2.05%) | 1,261 |
10 Nov 2009 | INR | 7.33 | 7.33 | 7.3 | 7.3 | 6.6364 | 0.0 (0.0%) | 600 |
9 Nov 2009 | INR | 7.01 | 7.35 | 6.55 | 7.3 | 6.6364 | -0.09 (-1.22%) | 6,740 |
6 Nov 2009 | INR | 7.15 | 7.39 | 6.66 | 7.39 | 6.7182 | +0.15 (+2.07%) | 7,600 |
5 Nov 2009 | INR | 6.9 | 7.3 | 6.9 | 7.24 | 6.5818 | +0.15 (+2.12%) | 4,900 |
4 Nov 2009 | INR | 6.86 | 7.38 | 6.86 | 7.09 | 6.4455 | +0.04 (+0.57%) | 1,900 |
3 Nov 2009 | INR | 7.13 | 7.13 | 7.05 | 7.05 | 6.4091 | -0.7 (-9.03%) | 1,900 |
30 Oct 2009 | INR | 8.02 | 8.02 | 7.35 | 7.75 | 7.0455 | +0.5 (+6.90%) | 304 |
29 Oct 2009 | INR | 7.99 | 7.99 | 7.25 | 7.25 | 6.5909 | -0.45 (-5.84%) | 3,672 |
28 Oct 2009 | INR | 7.17 | 7.7 | 7.17 | 7.7 | 7 | -0.25 (-3.14%) | 588 |
27 Oct 2009 | INR | 8.5 | 8.5 | 7.51 | 7.95 | 7.2273 | -0.32 (-3.87%) | 6,155 |
26 Oct 2009 | INR | 8.15 | 8.85 | 8.15 | 8.27 | 7.5182 | -0.18 (-2.13%) | 13,500 |
23 Oct 2009 | INR | 8.15 | 8.98 | 8.15 | 8.45 | 7.6818 | -0.04 (-0.47%) | 11,200 |
22 Oct 2009 | INR | 8.16 | 8.51 | 8.16 | 8.49 | 7.7182 | +0.07 (+0.83%) | 7,502 |
21 Oct 2009 | INR | 7.8 | 8.69 | 7.8 | 8.42 | 7.6545 | +0.07 (+0.84%) | 13,020 |
20 Oct 2009 | INR | 8.25 | 8.79 | 8.2 | 8.35 | 7.5909 | -0.15 (-1.76%) | 10,709 |
17 Oct 2009 | INR | 8.89 | 8.89 | 8.5 | 8.5 | 7.7273 | +0.2 (+2.41%) | 120 |
16 Oct 2009 | INR | 7.7 | 8.9 | 7.7 | 8.3 | 7.5455 | +0.05 (+0.61%) | 10,466 |
15 Oct 2009 | INR | 7.75 | 8.89 | 7.75 | 8.25 | 7.5 | 0.0 (0.0%) | 18,988 |
14 Oct 2009 | INR | 8.15 | 8.55 | 8.15 | 8.25 | 7.5 | 0.0 (0.0%) | 11,803 |
12 Oct 2009 | INR | 8.11 | 8.9 | 8 | 8.25 | 7.5 | -0.25 (-2.94%) | 18,845 |
9 Oct 2009 | INR | 8.45 | 8.9 | 8.45 | 8.5 | 7.7273 | +0.05 (+0.59%) | 7,100 |
8 Oct 2009 | INR | 8.5 | 8.6 | 8.3 | 8.45 | 7.6818 | -0.35 (-3.98%) | 5,754 |
7 Oct 2009 | INR | 8.3 | 8.84 | 8.3 | 8.8 | 8 | +0.25 (+2.92%) | 18,324 |
6 Oct 2009 | INR | 8.5 | 8.8 | 8.42 | 8.55 | 7.7727 | +0.04 (+0.47%) | 8,541 |
5 Oct 2009 | INR | 8.51 | 8.53 | 8.51 | 8.51 | 7.7364 | -0.19 (-2.18%) | 1,550 |
1 Oct 2009 | INR | 8.5 | 8.89 | 8.5 | 8.7 | 7.9091 | 0.0 (0.0%) | 3,786 |