Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2009 | INR | 6.7 | 6.7 | 6.7 | 6.7 | 6.7 | 0.0 (0.0%) | 0 |
12 Oct 2009 | INR | 6.9 | 7 | 6.65 | 6.7 | 6.7 | -0.05 (-0.74%) | 20,824 |
9 Oct 2009 | INR | 6.35 | 7.1 | 6.35 | 6.75 | 6.75 | -0.05 (-0.74%) | 15,027 |
8 Oct 2009 | INR | 7 | 7.2 | 6.8 | 6.8 | 6.8 | -0.2 (-2.86%) | 11,100 |
7 Oct 2009 | INR | 7.1 | 7.5 | 7 | 7 | 7 | -0.35 (-4.76%) | 16,000 |
6 Oct 2009 | INR | 7 | 7.6 | 7 | 7.35 | 7.35 | -0.15 (-2%) | 10,998 |
5 Oct 2009 | INR | 7.1 | 7.8 | 7.1 | 7.5 | 7.5 | -0.1 (-1.32%) | 32,987 |
1 Oct 2009 | INR | 7.4 | 7.75 | 7.3 | 7.6 | 7.6 | 0.0 (0.0%) | 6,800 |
30 Sep 2009 | INR | 7.45 | 7.8 | 7.3 | 7.6 | 7.6 | -0.05 (-0.65%) | 11,217 |
29 Sep 2009 | INR | 7.3 | 7.75 | 7.3 | 7.65 | 7.65 | 0.0 (0.0%) | 11,924 |
25 Sep 2009 | INR | 7.25 | 7.8 | 7.1 | 7.65 | 7.65 | +0.15 (+2%) | 6,400 |
24 Sep 2009 | INR | 7.25 | 7.8 | 7.25 | 7.5 | 7.5 | -0.15 (-1.96%) | 11,117 |
23 Sep 2009 | INR | 7.9 | 8.1 | 7.5 | 7.65 | 7.65 | -0.25 (-3.16%) | 12,300 |
22 Sep 2009 | INR | 9 | 9.15 | 7.5 | 7.9 | 7.9 | -0.4 (-4.82%) | 29,810 |
18 Sep 2009 | INR | 8.2 | 8.5 | 8.05 | 8.3 | 8.3 | +0.1 (+1.22%) | 43,100 |
17 Sep 2009 | INR | 8.5 | 8.8 | 7.8 | 8.2 | 8.2 | +0.1 (+1.23%) | 46,700 |
16 Sep 2009 | INR | 7.95 | 8.15 | 7.6 | 8.1 | 8.1 | +0.7 (+9.46%) | 84,463 |
15 Sep 2009 | INR | 7.6 | 8 | 7.15 | 7.4 | 7.4 | +0.15 (+2.07%) | 118,219 |
14 Sep 2009 | INR | 7.05 | 7.65 | 7 | 7.25 | 7.25 | +0.05 (+0.69%) | 27,291 |
11 Sep 2009 | INR | 7.25 | 7.6 | 6.75 | 7.2 | 7.2 | +0.15 (+2.13%) | 49,200 |
10 Sep 2009 | INR | 6.85 | 7.65 | 6.85 | 7.05 | 7.05 | +0.1 (+1.44%) | 63,952 |
9 Sep 2009 | INR | 7.15 | 7.3 | 6.65 | 6.95 | 6.95 | +0.15 (+2.21%) | 12,032 |
8 Sep 2009 | INR | 6.4 | 7.25 | 6.4 | 6.8 | 6.8 | -0.25 (-3.55%) | 8,300 |
7 Sep 2009 | INR | 7 | 7.1 | 6.65 | 7.05 | 7.05 | +0.25 (+3.68%) | 13,711 |
4 Sep 2009 | INR | 6.8 | 6.95 | 6.45 | 6.8 | 6.8 | +0.05 (+0.74%) | 21,960 |
3 Sep 2009 | INR | 6.35 | 6.8 | 6.35 | 6.75 | 6.75 | +0.3 (+4.65%) | 55,393 |
2 Sep 2009 | INR | 6.2 | 6.65 | 6.15 | 6.45 | 6.45 | +0.05 (+0.78%) | 17,177 |
1 Sep 2009 | INR | 6.5 | 6.8 | 6.4 | 6.4 | 6.4 | -0.1 (-1.54%) | 11,600 |
31 Aug 2009 | INR | 6.65 | 6.95 | 6.3 | 6.5 | 6.5 | -0.1 (-1.52%) | 32,185 |
28 Aug 2009 | INR | 6.4 | 6.9 | 6.4 | 6.6 | 6.6 | 0.0 (0.0%) | 9,400 |