Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2009 | INR | 8.34 | 8.6 | 8.34 | 8.58 | 1.716 | -0.17 (-1.94%) | 653 |
16 Nov 2009 | INR | 8.72 | 9.1 | 8.72 | 8.75 | 1.75 | +0.07 (+0.81%) | 1,079 |
13 Nov 2009 | INR | 8.24 | 9.09 | 8.24 | 8.68 | 1.736 | +0.02 (+0.23%) | 2,662 |
12 Nov 2009 | INR | 8.51 | 8.66 | 8.51 | 8.66 | 1.732 | -0.17 (-1.93%) | 1,810 |
11 Nov 2009 | INR | 9.48 | 9.48 | 8.83 | 8.83 | 1.766 | -0.26 (-2.86%) | 650 |
10 Nov 2009 | INR | 8.26 | 9.09 | 8.26 | 9.09 | 1.818 | +0.43 (+4.97%) | 2,067 |
9 Nov 2009 | INR | 8.4 | 9.24 | 8.4 | 8.66 | 1.732 | -0.14 (-1.59%) | 1,682 |
6 Nov 2009 | INR | 8.06 | 8.8 | 8.06 | 8.8 | 1.76 | +0.35 (+4.14%) | 2,755 |
5 Nov 2009 | INR | 8.42 | 8.55 | 8.42 | 8.45 | 1.69 | -0.15 (-1.74%) | 301 |
4 Nov 2009 | INR | 8.35 | 8.6 | 8.35 | 8.6 | 1.72 | -0.11 (-1.26%) | 301 |
3 Nov 2009 | INR | 8.7 | 8.99 | 8.69 | 8.71 | 1.742 | +0.01 (+0.11%) | 4,938 |
30 Oct 2009 | INR | 8.2 | 9 | 8.2 | 8.7 | 1.74 | +0.12 (+1.40%) | 2,556 |
29 Oct 2009 | INR | 8.41 | 9 | 8.41 | 8.58 | 1.716 | -0.27 (-3.05%) | 1,746 |
28 Oct 2009 | INR | 9.41 | 9.41 | 8.64 | 8.85 | 1.77 | -0.14 (-1.56%) | 3,003 |
27 Oct 2009 | INR | 8.42 | 9.18 | 8.42 | 8.99 | 1.798 | +0.14 (+1.58%) | 5,224 |
26 Oct 2009 | INR | 8.41 | 9 | 8.41 | 8.85 | 1.77 | +0.01 (+0.11%) | 683 |
23 Oct 2009 | INR | 8.4 | 9.24 | 8.4 | 8.84 | 1.768 | +0.04 (+0.45%) | 7,721 |
22 Oct 2009 | INR | 8.45 | 9.21 | 8.45 | 8.8 | 1.76 | +0.05 (+0.57%) | 1,382 |
21 Oct 2009 | INR | 8.45 | 9.24 | 8.45 | 8.75 | 1.75 | -0.07 (-0.79%) | 4,104 |
20 Oct 2009 | INR | 8.82 | 9.23 | 8.82 | 8.82 | 1.764 | -0.46 (-4.96%) | 5,626 |
17 Oct 2009 | INR | 9.3 | 9.3 | 8.61 | 9.28 | 1.856 | +0.36 (+4.04%) | 2,131 |
16 Oct 2009 | INR | 8.9 | 8.92 | 8.12 | 8.92 | 1.784 | +0.42 (+4.94%) | 14,388 |
15 Oct 2009 | INR | 9 | 9 | 8.5 | 8.5 | 1.7 | -0.14 (-1.62%) | 2,856 |
14 Oct 2009 | INR | 8.85 | 8.85 | 8.25 | 8.64 | 1.728 | +0.19 (+2.25%) | 2,881 |
12 Oct 2009 | INR | 9 | 9 | 8.45 | 8.45 | 1.69 | -0.44 (-4.95%) | 4,400 |
9 Oct 2009 | INR | 8.26 | 8.95 | 8.26 | 8.89 | 1.778 | +0.3 (+3.49%) | 597 |
8 Oct 2009 | INR | 8.5 | 8.74 | 8.26 | 8.59 | 1.718 | +0.04 (+0.47%) | 1,234 |
7 Oct 2009 | INR | 8.6 | 8.9 | 8.55 | 8.55 | 1.71 | -0.44 (-4.89%) | 2,268 |
6 Oct 2009 | INR | 8.7 | 9 | 8.57 | 8.99 | 1.798 | -0.1 (-1.10%) | 1,985 |
5 Oct 2009 | INR | 8.02 | 9.19 | 8.02 | 9.09 | 1.818 | +0.08 (+0.89%) | 4,634 |