Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2009 | INR | 8.44 | 8.49 | 6.99 | 7.14 | 7.14 | -0.62 (-7.99%) | 31,206 |
30 Sep 2009 | INR | 6.55 | 7.77 | 6.55 | 7.76 | 7.76 | +1.28 (+19.75%) | 76,283 |
29 Sep 2009 | INR | 5.5 | 6.48 | 5.5 | 6.48 | 6.48 | +1.08 (+20%) | 25,693 |
25 Sep 2009 | INR | 5.65 | 5.84 | 5.18 | 5.4 | 5.4 | -0.5 (-8.47%) | 15,650 |
24 Sep 2009 | INR | 5.66 | 5.92 | 5.5 | 5.9 | 5.9 | +0.24 (+4.24%) | 1,310 |
23 Sep 2009 | INR | 6.71 | 6.71 | 5.52 | 5.66 | 5.66 | -0.02 (-0.35%) | 2,261 |
22 Sep 2009 | INR | 5.5 | 5.87 | 5.24 | 5.68 | 5.68 | +0.03 (+0.53%) | 6,000 |
18 Sep 2009 | INR | 4.66 | 5.97 | 4.66 | 5.65 | 5.65 | +0.35 (+6.60%) | 2,804 |
17 Sep 2009 | INR | 5.64 | 5.64 | 5.3 | 5.3 | 5.3 | -0.34 (-6.03%) | 836 |
16 Sep 2009 | INR | 6.43 | 6.43 | 5.45 | 5.64 | 5.64 | +0.27 (+5.03%) | 11,668 |
15 Sep 2009 | INR | 6 | 6 | 5.2 | 5.37 | 5.37 | +0.17 (+3.27%) | 7,400 |
14 Sep 2009 | INR | 5.94 | 5.94 | 4.66 | 5.2 | 5.2 | +0.21 (+4.21%) | 6,739 |
11 Sep 2009 | INR | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | +0.29 (+6.17%) | 110 |
10 Sep 2009 | INR | 4.51 | 4.93 | 4.5 | 4.7 | 4.7 | -0.16 (-3.29%) | 2,000 |
9 Sep 2009 | INR | 4.82 | 4.86 | 4.7 | 4.86 | 4.86 | -0.01 (-0.21%) | 3,053 |
8 Sep 2009 | INR | 5 | 5 | 4.77 | 4.87 | 4.87 | +0.07 (+1.46%) | 4,780 |
7 Sep 2009 | INR | 5.82 | 5.82 | 4.69 | 4.8 | 4.8 | -0.15 (-3.03%) | 3,452 |
4 Sep 2009 | INR | 4.65 | 4.95 | 4.65 | 4.95 | 4.95 | +0.04 (+0.81%) | 1,900 |
3 Sep 2009 | INR | 4.62 | 4.91 | 4.61 | 4.91 | 4.91 | +0.02 (+0.41%) | 2,040 |
2 Sep 2009 | INR | 4.62 | 4.89 | 4.62 | 4.89 | 4.89 | +0.01 (+0.20%) | 200 |
1 Sep 2009 | INR | 4.39 | 5.09 | 4.39 | 4.88 | 4.88 | +0.13 (+2.74%) | 4,674 |
31 Aug 2009 | INR | 5.17 | 5.17 | 4.4 | 4.75 | 4.75 | +0.04 (+0.85%) | 5,200 |
28 Aug 2009 | INR | 4.85 | 4.85 | 4.63 | 4.71 | 4.71 | -0.05 (-1.05%) | 3,610 |
27 Aug 2009 | INR | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.01 (-0.21%) | 1,800 |
26 Aug 2009 | INR | 4.5 | 4.77 | 4.5 | 4.77 | 4.77 | +0.35 (+7.92%) | 1,500 |
25 Aug 2009 | INR | 4.31 | 4.45 | 4.28 | 4.42 | 4.42 | -0.08 (-1.78%) | 4,639 |
24 Aug 2009 | INR | 4.49 | 4.5 | 4.49 | 4.5 | 4.5 | +0.1 (+2.27%) | 100 |
21 Aug 2009 | INR | 4.5 | 4.68 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 2,560 |
20 Aug 2009 | INR | 4.39 | 4.4 | 4.39 | 4.4 | 4.4 | 0.0 (0.0%) | 200 |
19 Aug 2009 | INR | 4.69 | 4.69 | 4.39 | 4.4 | 4.4 | -0.09 (-2.00%) | 1,059 |