Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2009 | INR | 16.5 | 17.85 | 16.5 | 17.85 | 17.85 | +0.55 (+3.18%) | 8,023 |
9 Nov 2009 | INR | 18.45 | 18.45 | 17.3 | 17.3 | 17.3 | -0.65 (-3.62%) | 4,002 |
6 Nov 2009 | INR | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | +0.3 (+1.70%) | 72 |
5 Nov 2009 | INR | 19.2 | 19.2 | 17.65 | 17.65 | 17.65 | -0.9 (-4.85%) | 400 |
4 Nov 2009 | INR | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | +0.65 (+3.63%) | 200 |
3 Nov 2009 | INR | 17.9 | 17.9 | 17.9 | 17.9 | 17.9 | +0.65 (+3.77%) | 200 |
30 Oct 2009 | INR | 17.25 | 17.25 | 15.7 | 17.25 | 17.25 | +0.75 (+4.55%) | 201 |
27 Oct 2009 | INR | 18.1 | 18.1 | 16.5 | 16.5 | 16.5 | -0.75 (-4.35%) | 400 |
23 Oct 2009 | INR | 17.3 | 17.3 | 17.25 | 17.25 | 17.25 | -0.9 (-4.96%) | 402 |
22 Oct 2009 | INR | 18.1 | 18.95 | 18.1 | 18.15 | 18.15 | -0.85 (-4.47%) | 102 |
21 Oct 2009 | INR | 19 | 19 | 19 | 19 | 19 | +0.9 (+4.97%) | 200 |
20 Oct 2009 | INR | 19.7 | 19.7 | 18.1 | 18.1 | 18.1 | -0.85 (-4.49%) | 325 |
17 Oct 2009 | INR | 20 | 20 | 18.95 | 18.95 | 18.95 | -0.15 (-0.79%) | 702 |
16 Oct 2009 | INR | 19.8 | 19.8 | 19.1 | 19.1 | 19.1 | -1 (-4.98%) | 105 |
15 Oct 2009 | INR | 20.1 | 20.1 | 20.1 | 20.1 | 20.1 | +0.85 (+4.42%) | 2 |
14 Oct 2009 | INR | 19.5 | 19.5 | 17.9 | 19.25 | 19.25 | +0.15 (+0.79%) | 206 |
12 Oct 2009 | INR | 18.55 | 19.15 | 18.55 | 19.1 | 19.1 | -0.4 (-2.05%) | 304 |
9 Oct 2009 | INR | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | +0.15 (+0.78%) | 1 |
8 Oct 2009 | INR | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | +0.25 (+1.31%) | 10 |
7 Oct 2009 | INR | 19.7 | 19.7 | 19.1 | 19.1 | 19.1 | -0.15 (-0.78%) | 510 |
6 Oct 2009 | INR | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | +0.75 (+4.05%) | 400 |
5 Oct 2009 | INR | 17.25 | 18.7 | 17.25 | 18.5 | 18.5 | +0.4 (+2.21%) | 1,188 |
30 Sep 2009 | INR | 17.15 | 18.1 | 17.15 | 18.1 | 18.1 | +0.1 (+0.56%) | 400 |
25 Sep 2009 | INR | 16.45 | 18.1 | 16.45 | 18 | 18 | +0.7 (+4.05%) | 152 |
24 Sep 2009 | INR | 17.3 | 17.3 | 17.3 | 17.3 | 17.3 | +0.8 (+4.85%) | 1 |
23 Sep 2009 | INR | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | +0.75 (+4.76%) | 1 |
22 Sep 2009 | INR | 14.3 | 15.75 | 14.3 | 15.75 | 15.75 | +0.75 (+5%) | 45 |
18 Sep 2009 | INR | 15 | 15 | 15 | 15 | 15 | -0.7 (-4.46%) | 26 |
17 Sep 2009 | INR | 15.6 | 15.7 | 15.6 | 15.7 | 15.7 | -0.45 (-2.79%) | 201 |
16 Sep 2009 | INR | 17 | 17 | 16.15 | 16.15 | 16.15 | -0.4 (-2.42%) | 1,100 |