Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2009 | INR | 14.6 | 14.6 | 14.46 | 14.46 | 14.46 | -0.04 (-0.28%) | 10,071 |
20 Oct 2009 | INR | 13.85 | 14.5 | 13.85 | 14.5 | 14.5 | +0.5 (+3.57%) | 350 |
17 Oct 2009 | INR | 14 | 14 | 14 | 14 | 14 | -0.15 (-1.06%) | 150 |
15 Oct 2009 | INR | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | +0.62 (+4.58%) | 5,000 |
14 Oct 2009 | INR | 12.51 | 13.53 | 12.51 | 13.53 | 13.53 | +0.63 (+4.88%) | 600 |
12 Oct 2009 | INR | 12.9 | 12.9 | 12.9 | 12.9 | 12.9 | +0.1 (+0.78%) | 301 |
9 Oct 2009 | INR | 12.9 | 12.9 | 12.8 | 12.8 | 12.8 | +0.38 (+3.06%) | 350 |
8 Oct 2009 | INR | 12.32 | 12.5 | 12.32 | 12.42 | 12.42 | +0.22 (+1.80%) | 2,301 |
7 Oct 2009 | INR | 12.2 | 12.2 | 12.2 | 12.2 | 12.2 | -0.6 (-4.69%) | 1 |
6 Oct 2009 | INR | 12.36 | 13.5 | 12.36 | 12.8 | 12.8 | -0.2 (-1.54%) | 3,900 |
5 Oct 2009 | INR | 13 | 13 | 13 | 13 | 13 | +0.09 (+0.70%) | 1,500 |
1 Oct 2009 | INR | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | +0.61 (+4.96%) | 301 |
30 Sep 2009 | INR | 12.31 | 12.31 | 12.3 | 12.3 | 12.3 | -0.5 (-3.91%) | 100 |
25 Sep 2009 | INR | 12.8 | 12.8 | 12.8 | 12.8 | 12.8 | -0.01 (-0.08%) | 400 |
24 Sep 2009 | INR | 12.56 | 12.9 | 12.56 | 12.81 | 12.81 | +0.13 (+1.03%) | 755 |
23 Sep 2009 | INR | 12.54 | 12.68 | 12.54 | 12.68 | 12.68 | -0.42 (-3.21%) | 700 |
22 Sep 2009 | INR | 13.36 | 14.46 | 13.1 | 13.1 | 13.1 | -0.68 (-4.93%) | 1,165 |
18 Sep 2009 | INR | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | +0.65 (+4.95%) | 5,598 |
17 Sep 2009 | INR | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | +0.62 (+4.96%) | 800 |
16 Sep 2009 | INR | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -0.64 (-4.87%) | 300 |
15 Sep 2009 | INR | 12.56 | 13.15 | 12.56 | 13.15 | 13.15 | +0.62 (+4.95%) | 401 |
14 Sep 2009 | INR | 12.53 | 12.54 | 12.53 | 12.53 | 12.53 | -0.42 (-3.24%) | 215 |
11 Sep 2009 | INR | 12.91 | 12.95 | 12.9 | 12.95 | 12.95 | -0.55 (-4.07%) | 1,100 |
10 Sep 2009 | INR | 13.5 | 13.5 | 13.5 | 13.5 | 13.5 | 0.0 (0.0%) | 800 |
9 Sep 2009 | INR | 13.5 | 13.5 | 13.5 | 13.5 | 13.5 | +0.6 (+4.65%) | 900 |
8 Sep 2009 | INR | 13.29 | 13.29 | 12.9 | 12.9 | 12.9 | -1.74 (-11.89%) | 1,597 |
7 Sep 2009 | INR | 13.29 | 14.64 | 13.28 | 14.64 | 14.64 | +0.69 (+4.95%) | 2,160 |
4 Sep 2009 | INR | 14.5 | 15.25 | 13.93 | 13.95 | 13.95 | -0.7 (-4.78%) | 17,509 |
2 Sep 2009 | INR | 14.74 | 14.74 | 14.65 | 14.65 | 14.65 | -0.1 (-0.68%) | 8,206 |
31 Aug 2009 | INR | 14.24 | 14.75 | 14.24 | 14.75 | 14.75 | -0.23 (-1.54%) | 10,500 |