Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2009 | INR | 13 | 13.65 | 12.66 | 13.55 | 13.55 | +0.35 (+2.65%) | 6,636 |
24 Sep 2009 | INR | 12.95 | 13.2 | 12.94 | 13.2 | 13.2 | +0.84 (+6.80%) | 1,295 |
23 Sep 2009 | INR | 12.21 | 13.13 | 12.21 | 12.36 | 12.36 | -0.39 (-3.06%) | 1,442 |
22 Sep 2009 | INR | 13.34 | 13.45 | 12.75 | 12.75 | 12.75 | +0.05 (+0.39%) | 5,154 |
18 Sep 2009 | INR | 13 | 13 | 12.38 | 12.7 | 12.7 | -0.19 (-1.47%) | 1,378 |
17 Sep 2009 | INR | 11.61 | 13.5 | 11.61 | 12.89 | 12.89 | +0.53 (+4.29%) | 10,026 |
16 Sep 2009 | INR | 12.25 | 12.64 | 11.81 | 12.36 | 12.36 | +0.36 (+3%) | 2,045 |
15 Sep 2009 | INR | 11.11 | 12 | 11.11 | 12 | 12 | +0.54 (+4.71%) | 4,689 |
14 Sep 2009 | INR | 11.5 | 11.84 | 11.27 | 11.46 | 11.46 | -0.08 (-0.69%) | 4,164 |
11 Sep 2009 | INR | 11.99 | 11.99 | 11.39 | 11.54 | 11.54 | -0.33 (-2.78%) | 4,170 |
10 Sep 2009 | INR | 12.1 | 12.1 | 11.2 | 11.87 | 11.87 | -0.15 (-1.25%) | 7,452 |
9 Sep 2009 | INR | 12.5 | 12.55 | 12 | 12.02 | 12.02 | -0.18 (-1.48%) | 3,450 |
8 Sep 2009 | INR | 11.11 | 12.5 | 11.11 | 12.2 | 12.2 | +0.2 (+1.67%) | 2,711 |
7 Sep 2009 | INR | 11.6 | 12 | 11.6 | 12 | 12 | +0.51 (+4.44%) | 10,860 |
4 Sep 2009 | INR | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.02 (-0.17%) | 2,554 |
3 Sep 2009 | INR | 11.79 | 11.85 | 11.5 | 11.51 | 11.51 | +0.15 (+1.32%) | 12,210 |
2 Sep 2009 | INR | 11.5 | 11.96 | 11.2 | 11.36 | 11.36 | -0.34 (-2.91%) | 6,817 |
1 Sep 2009 | INR | 11.75 | 11.96 | 11.6 | 11.7 | 11.7 | +0.28 (+2.45%) | 8,450 |
31 Aug 2009 | INR | 11.21 | 11.95 | 11.21 | 11.42 | 11.42 | -0.21 (-1.81%) | 6,477 |
28 Aug 2009 | INR | 11.98 | 12.11 | 11.55 | 11.63 | 11.63 | +0.03 (+0.26%) | 19,564 |
27 Aug 2009 | INR | 11.56 | 11.86 | 11.45 | 11.6 | 11.6 | +0.2 (+1.75%) | 5,768 |
26 Aug 2009 | INR | 11.35 | 11.6 | 11.32 | 11.4 | 11.4 | -0.02 (-0.18%) | 6,785 |
25 Aug 2009 | INR | 11.15 | 11.92 | 11.15 | 11.42 | 11.42 | -0.25 (-2.14%) | 6,328 |
24 Aug 2009 | INR | 11.65 | 11.67 | 11.65 | 11.67 | 11.67 | +0.55 (+4.95%) | 375 |
21 Aug 2009 | INR | 10.86 | 11.49 | 10.85 | 11.12 | 11.12 | +0.1 (+0.91%) | 2,053 |
20 Aug 2009 | INR | 11 | 11.31 | 11 | 11.02 | 11.02 | -0.48 (-4.17%) | 1,793 |
19 Aug 2009 | INR | 11.56 | 11.63 | 11.4 | 11.5 | 11.5 | -0.49 (-4.09%) | 3,019 |
18 Aug 2009 | INR | 11.5 | 11.99 | 11.5 | 11.99 | 11.99 | +0.49 (+4.26%) | 320 |
17 Aug 2009 | INR | 11.5 | 11.5 | 11.5 | 11.5 | 11.5 | 0.0 (0.0%) | 120 |
14 Aug 2009 | INR | 11.21 | 12.35 | 11.21 | 11.5 | 11.5 | -0.3 (-2.54%) | 800 |