Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2009 | INR | 14.5 | 14.5 | 13.55 | 14.05 | 14.05 | +0.1 (+0.72%) | 129,916 |
4 Sep 2009 | INR | 14.3 | 14.7 | 13.75 | 13.95 | 13.95 | -0.35 (-2.45%) | 129,222 |
3 Sep 2009 | INR | 14.05 | 14.6 | 13.85 | 14.3 | 14.3 | +0.5 (+3.62%) | 183,547 |
2 Sep 2009 | INR | 14.4 | 14.8 | 13.7 | 13.8 | 13.8 | -0.6 (-4.17%) | 221,158 |
1 Sep 2009 | INR | 15.95 | 15.95 | 14.4 | 14.4 | 14.4 | -0.75 (-4.95%) | 408,716 |
31 Aug 2009 | INR | 14.35 | 15.15 | 14.05 | 15.15 | 15.15 | +0.5 (+3.41%) | 390,558 |
28 Aug 2009 | INR | 14.65 | 14.65 | 13.3 | 14.65 | 14.65 | +0.7 (+5.02%) | 535,033 |
27 Aug 2009 | INR | 13.95 | 13.95 | 13.9 | 13.95 | 13.95 | +0.7 (+5.28%) | 51,150 |
26 Aug 2009 | INR | 13.25 | 13.25 | 13 | 13.25 | 13.25 | +0.65 (+5.16%) | 208,628 |
25 Aug 2009 | INR | 12.6 | 12.6 | 12.4 | 12.6 | 12.6 | +0.6 (+5%) | 98,489 |
24 Aug 2009 | INR | 12 | 12 | 11.6 | 12 | 12 | +0.6 (+5.26%) | 83,288 |
21 Aug 2009 | INR | 10.4 | 11.4 | 10.35 | 11.4 | 11.4 | +0.55 (+5.07%) | 135,707 |
20 Aug 2009 | INR | 10.9 | 11.3 | 10.85 | 10.85 | 10.85 | -0.55 (-4.82%) | 82,052 |
19 Aug 2009 | INR | 11.9 | 12.15 | 11.4 | 11.4 | 11.4 | -0.5 (-4.20%) | 61,321 |
18 Aug 2009 | INR | 12.9 | 13 | 11.75 | 11.9 | 11.9 | -0.5 (-4.03%) | 255,775 |
17 Aug 2009 | INR | 12.4 | 12.4 | 11.8 | 12.4 | 12.4 | +0.6 (+5.08%) | 373,082 |
14 Aug 2009 | INR | 11.75 | 11.8 | 11.75 | 11.8 | 11.8 | +0.6 (+5.36%) | 51,757 |
13 Aug 2009 | INR | 11.2 | 11.2 | 11.2 | 11.2 | 11.2 | +0.55 (+5.16%) | 43,571 |
12 Aug 2009 | INR | 10.1 | 10.65 | 10.1 | 10.65 | 10.65 | +0.55 (+5.45%) | 68,095 |
11 Aug 2009 | INR | 9.6 | 10.1 | 9.15 | 10.1 | 10.1 | +0.5 (+5.21%) | 107,496 |
10 Aug 2009 | INR | 9.5 | 9.6 | 9.3 | 9.6 | 9.6 | +0.5 (+5.49%) | 88,454 |
7 Aug 2009 | INR | 9.1 | 9.15 | 8.8 | 9.1 | 9.1 | +0.4 (+4.60%) | 143,079 |
6 Aug 2009 | INR | 8.65 | 8.7 | 8.55 | 8.7 | 8.7 | +0.45 (+5.45%) | 39,142 |
5 Aug 2009 | INR | 8 | 8.25 | 8 | 8.25 | 8.25 | +0.35 (+4.43%) | 282,834 |
4 Aug 2009 | INR | 7.9 | 8 | 7.55 | 7.9 | 7.9 | 0.0 (0.0%) | 14,903 |
3 Aug 2009 | INR | 7.85 | 8 | 7.5 | 7.9 | 7.9 | +0.2 (+2.60%) | 34,337 |
31 Jul 2009 | INR | 8 | 8.05 | 7.65 | 7.7 | 7.7 | -0.3 (-3.75%) | 42,804 |
30 Jul 2009 | INR | 7.75 | 8 | 7.6 | 8 | 8 | +0.5 (+6.67%) | 22,150 |
29 Jul 2009 | INR | 7.85 | 8 | 7.5 | 7.5 | 7.5 | -0.35 (-4.46%) | 30,775 |
28 Jul 2009 | INR | 8.3 | 8.3 | 7.65 | 7.85 | 7.85 | -0.05 (-0.63%) | 30,213 |