Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2009 | INR | 3.95 | 4 | 3.85 | 3.99 | 3.99 | +0.03 (+0.76%) | 15,346 |
16 Nov 2009 | INR | 3.6 | 4 | 3.6 | 3.96 | 3.96 | +0.2 (+5.32%) | 35,626 |
13 Nov 2009 | INR | 3.86 | 3.88 | 3.6 | 3.76 | 3.76 | -0.07 (-1.83%) | 13,628 |
12 Nov 2009 | INR | 3.88 | 3.95 | 3.75 | 3.83 | 3.83 | -0.05 (-1.29%) | 12,870 |
11 Nov 2009 | INR | 3.74 | 3.9 | 3.74 | 3.88 | 3.88 | -0.02 (-0.51%) | 14,300 |
10 Nov 2009 | INR | 4.15 | 4.15 | 3.6 | 3.9 | 3.9 | +0.03 (+0.78%) | 20,589 |
9 Nov 2009 | INR | 3.95 | 4.07 | 3.81 | 3.87 | 3.87 | 0.0 (0.0%) | 25,905 |
6 Nov 2009 | INR | 3.88 | 4.15 | 3.77 | 3.87 | 3.87 | -0.01 (-0.26%) | 16,720 |
5 Nov 2009 | INR | 3.52 | 4 | 3.5 | 3.88 | 3.88 | +0.23 (+6.30%) | 13,823 |
4 Nov 2009 | INR | 3.5 | 3.7 | 3.5 | 3.65 | 3.65 | +0.21 (+6.10%) | 7,350 |
3 Nov 2009 | INR | 3.7 | 3.78 | 3.32 | 3.44 | 3.44 | -0.32 (-8.51%) | 14,453 |
30 Oct 2009 | INR | 4.25 | 4.4 | 3.75 | 3.76 | 3.76 | -0.19 (-4.81%) | 7,660 |
29 Oct 2009 | INR | 4 | 4.05 | 3.65 | 3.95 | 3.95 | +0.15 (+3.95%) | 21,363 |
28 Oct 2009 | INR | 3.76 | 3.9 | 3.76 | 3.8 | 3.8 | -0.14 (-3.55%) | 4,297 |
27 Oct 2009 | INR | 3.9 | 4.06 | 3.9 | 3.94 | 3.94 | -0.04 (-1.01%) | 12,351 |
26 Oct 2009 | INR | 4.07 | 4.08 | 3.9 | 3.98 | 3.98 | +0.07 (+1.79%) | 18,410 |
23 Oct 2009 | INR | 3.95 | 4 | 3.9 | 3.91 | 3.91 | +0.01 (+0.26%) | 3,191 |
22 Oct 2009 | INR | 4.1 | 4.23 | 3.9 | 3.9 | 3.9 | -0.14 (-3.47%) | 8,595 |
21 Oct 2009 | INR | 4.15 | 4.29 | 3.95 | 4.04 | 4.04 | -0.11 (-2.65%) | 25,455 |
20 Oct 2009 | INR | 3.85 | 4.36 | 3.85 | 4.15 | 4.15 | -0.16 (-3.71%) | 23,602 |
17 Oct 2009 | INR | 4 | 4.45 | 4 | 4.31 | 4.31 | +0.23 (+5.64%) | 4,846 |
16 Oct 2009 | INR | 4 | 4.19 | 3.82 | 4.08 | 4.08 | +0.03 (+0.74%) | 11,538 |
15 Oct 2009 | INR | 3.64 | 4.16 | 3.61 | 4.05 | 4.05 | +0.05 (+1.25%) | 9,969 |
14 Oct 2009 | INR | 3.99 | 4.1 | 3.99 | 4 | 4 | +0.06 (+1.52%) | 18,768 |
12 Oct 2009 | INR | 3.68 | 4.2 | 3.67 | 3.94 | 3.94 | +0.17 (+4.51%) | 19,670 |
9 Oct 2009 | INR | 3.9 | 4.13 | 3.75 | 3.77 | 3.77 | -0.31 (-7.60%) | 28,194 |
8 Oct 2009 | INR | 3.96 | 4.15 | 3.95 | 4.08 | 4.08 | +0.08 (+2%) | 3,637 |
7 Oct 2009 | INR | 4.35 | 4.4 | 4 | 4 | 4 | -0.16 (-3.85%) | 16,085 |
6 Oct 2009 | INR | 4.25 | 4.27 | 4.01 | 4.16 | 4.16 | -0.22 (-5.02%) | 19,061 |
5 Oct 2009 | INR | 4.3 | 4.5 | 4.13 | 4.38 | 4.38 | +0.06 (+1.39%) | 25,857 |