Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2009 | INR | 11.2 | 11.45 | 11.15 | 11.15 | 11.15 | -0.17 (-1.50%) | 6,776 |
1 Oct 2009 | INR | 11.14 | 11.8 | 11.14 | 11.32 | 11.32 | -0.19 (-1.65%) | 11,993 |
30 Sep 2009 | INR | 11.98 | 11.98 | 11.27 | 11.51 | 11.51 | -0.04 (-0.35%) | 15,659 |
29 Sep 2009 | INR | 11.95 | 12 | 11.4 | 11.55 | 11.55 | -0.06 (-0.52%) | 12,926 |
25 Sep 2009 | INR | 11.45 | 11.81 | 11.45 | 11.61 | 11.61 | +0.01 (+0.09%) | 21,972 |
24 Sep 2009 | INR | 11.02 | 11.8 | 11.02 | 11.6 | 11.6 | +0.12 (+1.05%) | 11,900 |
23 Sep 2009 | INR | 12 | 12 | 11.37 | 11.48 | 11.48 | -0.47 (-3.93%) | 21,123 |
22 Sep 2009 | INR | 12.29 | 12.4 | 11.9 | 11.95 | 11.95 | -0.09 (-0.75%) | 23,339 |
18 Sep 2009 | INR | 12.01 | 12.45 | 11.95 | 12.04 | 12.04 | -0.17 (-1.39%) | 19,614 |
17 Sep 2009 | INR | 12.3 | 12.92 | 12.05 | 12.21 | 12.21 | -0.12 (-0.97%) | 37,552 |
16 Sep 2009 | INR | 12.3 | 12.75 | 12.02 | 12.33 | 12.33 | +0.09 (+0.74%) | 27,536 |
15 Sep 2009 | INR | 12.48 | 12.48 | 12.11 | 12.24 | 12.24 | -0.18 (-1.45%) | 11,782 |
14 Sep 2009 | INR | 12.05 | 12.5 | 12 | 12.42 | 12.42 | +0.32 (+2.64%) | 24,219 |
11 Sep 2009 | INR | 12.21 | 12.49 | 12.02 | 12.1 | 12.1 | -0.35 (-2.81%) | 17,894 |
10 Sep 2009 | INR | 12.95 | 12.95 | 12.2 | 12.45 | 12.45 | -0.1 (-0.80%) | 18,271 |
9 Sep 2009 | INR | 12.01 | 13 | 12.01 | 12.55 | 12.55 | +0.25 (+2.03%) | 19,565 |
8 Sep 2009 | INR | 13.3 | 13.3 | 12.17 | 12.3 | 12.3 | -0.37 (-2.92%) | 19,310 |
7 Sep 2009 | INR | 12.12 | 12.79 | 12 | 12.67 | 12.67 | +0.48 (+3.94%) | 28,842 |
4 Sep 2009 | INR | 12.2 | 12.5 | 11.75 | 12.19 | 12.19 | +0.19 (+1.58%) | 16,197 |
3 Sep 2009 | INR | 12.5 | 12.5 | 11.92 | 12 | 12 | -0.21 (-1.72%) | 21,843 |
2 Sep 2009 | INR | 13.2 | 13.25 | 12.17 | 12.21 | 12.21 | -0.6 (-4.68%) | 17,605 |
1 Sep 2009 | INR | 13.45 | 13.56 | 12.59 | 12.81 | 12.81 | -0.11 (-0.85%) | 43,332 |
31 Aug 2009 | INR | 12.4 | 12.92 | 12.13 | 12.92 | 12.92 | +0.61 (+4.96%) | 22,670 |
28 Aug 2009 | INR | 12.6 | 12.65 | 12 | 12.31 | 12.31 | +0.11 (+0.90%) | 21,039 |
27 Aug 2009 | INR | 11.99 | 12.22 | 11.8 | 12.2 | 12.2 | +0.56 (+4.81%) | 30,601 |
26 Aug 2009 | INR | 11.3 | 11.64 | 10.91 | 11.64 | 11.64 | +0.52 (+4.68%) | 21,348 |
25 Aug 2009 | INR | 10.99 | 11.31 | 10.81 | 11.12 | 11.12 | +0.33 (+3.06%) | 15,607 |
24 Aug 2009 | INR | 10.35 | 10.79 | 10.35 | 10.79 | 10.79 | +0.44 (+4.25%) | 14,385 |
21 Aug 2009 | INR | 10.44 | 10.44 | 10 | 10.35 | 10.35 | +0.27 (+2.68%) | 6,700 |
20 Aug 2009 | INR | 9.8 | 10.08 | 9.8 | 10.08 | 10.08 | +0.28 (+2.86%) | 3,950 |