Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2009 | INR | 11.8 | 12 | 11.61 | 11.72 | 11.72 | +0.05 (+0.43%) | 1,663 |
11 Nov 2009 | INR | 11.24 | 12.39 | 11.24 | 11.67 | 11.67 | -0.24 (-2.02%) | 1,340 |
10 Nov 2009 | INR | 11.8 | 12.95 | 11.75 | 11.91 | 11.91 | -0.34 (-2.78%) | 971 |
9 Nov 2009 | INR | 12.15 | 12.25 | 12.15 | 12.25 | 12.25 | +0.14 (+1.16%) | 240 |
6 Nov 2009 | INR | 12.25 | 13 | 12.1 | 12.11 | 12.11 | -0.19 (-1.54%) | 1,309 |
5 Nov 2009 | INR | 11.51 | 12.3 | 11.51 | 12.3 | 12.3 | +0.85 (+7.42%) | 26 |
4 Nov 2009 | INR | 11.36 | 11.52 | 11.36 | 11.45 | 11.45 | -0.55 (-4.58%) | 414 |
3 Nov 2009 | INR | 11.01 | 12 | 11.01 | 12 | 12 | -0.39 (-3.15%) | 2,434 |
30 Oct 2009 | INR | 12 | 12.45 | 11.57 | 12.39 | 12.39 | -0.06 (-0.48%) | 1,079 |
29 Oct 2009 | INR | 11.38 | 12.45 | 11.38 | 12.45 | 12.45 | +0.47 (+3.92%) | 655 |
28 Oct 2009 | INR | 11.52 | 12.27 | 11.5 | 11.98 | 11.98 | -1.16 (-8.83%) | 2,753 |
27 Oct 2009 | INR | 12.15 | 13.14 | 12.15 | 13.14 | 13.14 | +0.94 (+7.70%) | 850 |
26 Oct 2009 | INR | 12.5 | 12.5 | 12.2 | 12.2 | 12.2 | -0.41 (-3.25%) | 900 |
23 Oct 2009 | INR | 12.41 | 13.56 | 12.41 | 12.61 | 12.61 | -0.29 (-2.25%) | 2,014 |
22 Oct 2009 | INR | 12.45 | 12.9 | 12.45 | 12.9 | 12.9 | +0.1 (+0.78%) | 5,153 |
21 Oct 2009 | INR | 13.1 | 13.1 | 12.75 | 12.8 | 12.8 | -0.5 (-3.76%) | 4,353 |
20 Oct 2009 | INR | 13.5 | 13.99 | 12.72 | 13.3 | 13.3 | -0.65 (-4.66%) | 2,154 |
17 Oct 2009 | INR | 13.1 | 13.95 | 12.56 | 13.95 | 13.95 | +1.04 (+8.06%) | 1,575 |
16 Oct 2009 | INR | 12.76 | 13.87 | 12.76 | 12.91 | 12.91 | -0.12 (-0.92%) | 1,225 |
15 Oct 2009 | INR | 14.29 | 14.6 | 12.96 | 13.03 | 13.03 | -0.27 (-2.03%) | 937 |
14 Oct 2009 | INR | 12.6 | 13.78 | 12.6 | 13.3 | 13.3 | +0.73 (+5.81%) | 6,764 |
12 Oct 2009 | INR | 12.51 | 13.2 | 12.41 | 12.57 | 12.57 | -0.32 (-2.48%) | 2,288 |
9 Oct 2009 | INR | 14.65 | 14.65 | 12.71 | 12.89 | 12.89 | -0.9 (-6.53%) | 1,685 |
8 Oct 2009 | INR | 13.84 | 13.84 | 13.5 | 13.79 | 13.79 | +0.43 (+3.22%) | 2,010 |
7 Oct 2009 | INR | 13.3 | 14.2 | 13.3 | 13.36 | 13.36 | -0.13 (-0.96%) | 1,840 |
6 Oct 2009 | INR | 14 | 14 | 13.37 | 13.49 | 13.49 | -1.01 (-6.97%) | 2,880 |
5 Oct 2009 | INR | 14.1 | 14.85 | 14 | 14.5 | 14.5 | -0.2 (-1.36%) | 2,065 |
1 Oct 2009 | INR | 13.6 | 15 | 13.3 | 14.7 | 14.7 | +0.7 (+5%) | 5,516 |
30 Sep 2009 | INR | 14.1 | 14.48 | 13.11 | 14 | 14 | +0.15 (+1.08%) | 3,052 |
29 Sep 2009 | INR | 14.94 | 14.94 | 12.5 | 13.85 | 13.85 | +0.3 (+2.21%) | 3,196 |