Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2009 | INR | 4.65 | 4.65 | 4.65 | 4.65 | 0.31 | 0.0 (0.0%) | 0 |
12 Oct 2009 | INR | 4.8 | 4.89 | 4.62 | 4.65 | 0.31 | -0.03 (-0.64%) | 20,132,955 |
9 Oct 2009 | INR | 4.86 | 4.89 | 4.62 | 4.68 | 0.312 | -0.06 (-1.27%) | 17,013,825 |
8 Oct 2009 | INR | 4.92 | 5.07 | 4.74 | 4.74 | 0.316 | -0.06 (-1.25%) | 17,147,250 |
7 Oct 2009 | INR | 5.28 | 5.34 | 4.74 | 4.8 | 0.32 | -0.33 (-6.43%) | 32,996,700 |
6 Oct 2009 | INR | 5.19 | 5.19 | 4.98 | 5.13 | 0.342 | +0.06 (+1.18%) | 29,124,000 |
5 Oct 2009 | INR | 5.16 | 5.37 | 5.04 | 5.07 | 0.338 | -0.12 (-2.31%) | 36,363,465 |
1 Oct 2009 | INR | 5.22 | 5.34 | 5.13 | 5.19 | 0.346 | -0.12 (-2.26%) | 13,948,155 |
30 Sep 2009 | INR | 5.01 | 5.34 | 4.95 | 5.31 | 0.354 | +0.27 (+5.36%) | 53,472,510 |
29 Sep 2009 | INR | 4.77 | 5.13 | 4.77 | 5.04 | 0.336 | +0.27 (+5.66%) | 30,390,615 |
25 Sep 2009 | INR | 4.74 | 4.86 | 4.71 | 4.77 | 0.318 | -0.03 (-0.63%) | 8,961,750 |
24 Sep 2009 | INR | 4.89 | 4.92 | 4.74 | 4.8 | 0.32 | -0.09 (-1.84%) | 10,611,270 |
23 Sep 2009 | INR | 4.74 | 5.19 | 4.74 | 4.89 | 0.326 | +0.03 (+0.62%) | 26,902,260 |
22 Sep 2009 | INR | 5.04 | 5.04 | 4.68 | 4.86 | 0.324 | -0.03 (-0.61%) | 11,685,285 |
18 Sep 2009 | INR | 4.74 | 5.19 | 4.74 | 4.89 | 0.326 | -0.12 (-2.40%) | 17,881,335 |
17 Sep 2009 | INR | 5.4 | 5.4 | 4.74 | 5.01 | 0.334 | -0.18 (-3.47%) | 20,733,210 |
16 Sep 2009 | INR | 5.4 | 5.4 | 5.13 | 5.19 | 0.346 | -0.15 (-2.81%) | 23,343,615 |
15 Sep 2009 | INR | 5.49 | 5.7 | 5.28 | 5.34 | 0.356 | -0.15 (-2.73%) | 48,932,235 |
14 Sep 2009 | INR | 5.34 | 5.61 | 5.07 | 5.49 | 0.366 | +0.24 (+4.57%) | 132,658,335 |
11 Sep 2009 | INR | 5.01 | 5.43 | 4.02 | 5.25 | 0.35 | +0.3 (+6.06%) | 302,450,130 |
10 Sep 2009 | INR | 5.13 | 5.13 | 4.92 | 4.95 | 0.33 | -0.06 (-1.20%) | 22,809,150 |
9 Sep 2009 | INR | 5.16 | 5.25 | 4.86 | 5.01 | 0.334 | -0.18 (-3.47%) | 48,134,970 |
8 Sep 2009 | INR | 5.7 | 6.12 | 5.1 | 5.19 | 0.346 | -0.36 (-6.49%) | 103,642,020 |
7 Sep 2009 | INR | 6.12 | 6.12 | 5.49 | 5.55 | 0.37 | -0.33 (-5.61%) | 50,353,380 |
4 Sep 2009 | INR | 6.21 | 6.33 | 5.79 | 5.88 | 0.392 | -0.12 (-2%) | 9,095,085 |
3 Sep 2009 | INR | 6.21 | 6.21 | 5.97 | 6 | 0.4 | -0.03 (-0.50%) | 8,193,105 |
2 Sep 2009 | INR | 6.24 | 6.48 | 5.94 | 6.03 | 0.402 | +0.03 (+0.50%) | 12,435,795 |
1 Sep 2009 | INR | 6.66 | 6.66 | 5.94 | 6 | 0.4 | -0.06 (-0.99%) | 24,232,500 |
31 Aug 2009 | INR | 5.97 | 6.33 | 5.97 | 6.06 | 0.404 | +0.06 (+1%) | 21,249,180 |
28 Aug 2009 | INR | 6 | 6.06 | 5.94 | 6 | 0.4 | 0.0 (0.0%) | 10,899,585 |