Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2009 | INR | 4.11 | 4.6 | 4.1 | 4.32 | 4.32 | +0.01 (+0.23%) | 25,130 |
30 Sep 2009 | INR | 4.13 | 4.44 | 4.13 | 4.31 | 4.31 | -0.02 (-0.46%) | 21,789 |
29 Sep 2009 | INR | 4.17 | 4.52 | 4.16 | 4.33 | 4.33 | +0.04 (+0.93%) | 11,734 |
25 Sep 2009 | INR | 4.69 | 4.69 | 4.1 | 4.29 | 4.29 | -0.19 (-4.24%) | 33,659 |
24 Sep 2009 | INR | 4.3 | 4.58 | 4.3 | 4.48 | 4.48 | +0.11 (+2.52%) | 37,338 |
23 Sep 2009 | INR | 5.19 | 5.19 | 4.3 | 4.37 | 4.37 | -0.15 (-3.32%) | 45,157 |
22 Sep 2009 | INR | 4.48 | 4.67 | 4.24 | 4.52 | 4.52 | +0.22 (+5.12%) | 78,060 |
18 Sep 2009 | INR | 4.69 | 4.8 | 4.3 | 4.3 | 4.3 | -0.28 (-6.11%) | 63,821 |
17 Sep 2009 | INR | 3.94 | 4.81 | 3.94 | 4.58 | 4.58 | +0.42 (+10.10%) | 282,903 |
16 Sep 2009 | INR | 4.17 | 4.3 | 3.98 | 4.16 | 4.16 | -0.1 (-2.35%) | 41,161 |
15 Sep 2009 | INR | 4.45 | 4.49 | 4.15 | 4.26 | 4.26 | +0.03 (+0.71%) | 10,865 |
14 Sep 2009 | INR | 3.6 | 4.55 | 3.6 | 4.23 | 4.23 | -0.11 (-2.53%) | 30,773 |
11 Sep 2009 | INR | 4.1 | 4.49 | 4.1 | 4.34 | 4.34 | +0.05 (+1.17%) | 27,230 |
10 Sep 2009 | INR | 4 | 4.68 | 3.95 | 4.29 | 4.29 | +0.39 (+10%) | 24,661 |
9 Sep 2009 | INR | 4.1 | 4.1 | 3.86 | 3.9 | 3.9 | -0.21 (-5.11%) | 32,797 |
8 Sep 2009 | INR | 4.23 | 4.23 | 4 | 4.11 | 4.11 | +0.01 (+0.24%) | 20,872 |
7 Sep 2009 | INR | 4.05 | 4.25 | 4.01 | 4.1 | 4.1 | -0.05 (-1.20%) | 18,233 |
4 Sep 2009 | INR | 3.7 | 4.19 | 3.7 | 4.15 | 4.15 | +0.19 (+4.80%) | 19,502 |
3 Sep 2009 | INR | 4.01 | 4.05 | 3.9 | 3.96 | 3.96 | -0.15 (-3.65%) | 17,244 |
2 Sep 2009 | INR | 4.43 | 4.43 | 4 | 4.11 | 4.11 | -0.25 (-5.73%) | 15,947 |
1 Sep 2009 | INR | 4.25 | 4.55 | 4.25 | 4.36 | 4.36 | -0.03 (-0.68%) | 23,820 |
31 Aug 2009 | INR | 4.44 | 4.62 | 4.23 | 4.39 | 4.39 | 0.0 (0.0%) | 29,165 |
28 Aug 2009 | INR | 4.16 | 4.54 | 4.16 | 4.39 | 4.39 | -0.01 (-0.23%) | 20,539 |
27 Aug 2009 | INR | 4.2 | 4.55 | 4.05 | 4.4 | 4.4 | +0.26 (+6.28%) | 36,660 |
26 Aug 2009 | INR | 4.5 | 4.5 | 3.91 | 4.14 | 4.14 | -0.16 (-3.72%) | 56,705 |
25 Aug 2009 | INR | 4.16 | 4.3 | 4 | 4.3 | 4.3 | +0.2 (+4.88%) | 18,564 |
24 Aug 2009 | INR | 4.27 | 4.3 | 3.99 | 4.1 | 4.1 | +0.06 (+1.49%) | 29,481 |
21 Aug 2009 | INR | 4 | 4.35 | 3.93 | 4.04 | 4.04 | +0.08 (+2.02%) | 17,850 |
20 Aug 2009 | INR | 3.9 | 4.03 | 3.9 | 3.96 | 3.96 | -0.06 (-1.49%) | 10,435 |
19 Aug 2009 | INR | 3.97 | 4.1 | 3.97 | 4.02 | 4.02 | -0.05 (-1.23%) | 7,621 |