Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2010 | INR | 2,606 | 2,629.45 | 2,601.2 | 2,614.25 | 2,614.25 | +9 (+0.35%) | 114,973 |
31 Dec 2009 | INR | 2,581 | 2,614.9 | 2,581 | 2,605.25 | 2,605.25 | +25.95 (+1.01%) | 91,826 |
30 Dec 2009 | INR | 2,570.1 | 2,609.9 | 2,570.1 | 2,579.3 | 2,579.3 | +1.8 (+0.07%) | 93,079 |
29 Dec 2009 | INR | 2,599 | 2,600 | 2,564.5 | 2,577.5 | 2,577.5 | -12.8 (-0.49%) | 62,415 |
24 Dec 2009 | INR | 2,581 | 2,599.4 | 2,560 | 2,590.3 | 2,590.3 | +6.7 (+0.26%) | 85,848 |
23 Dec 2009 | INR | 2,513 | 2,590 | 2,512 | 2,583.6 | 2,583.6 | +82.05 (+3.28%) | 193,842 |
22 Dec 2009 | INR | 2,515 | 2,527 | 2,495.1 | 2,501.55 | 2,501.55 | -6.85 (-0.27%) | 59,905 |
21 Dec 2009 | INR | 2,527.05 | 2,544.85 | 2,487.3 | 2,508.4 | 2,508.4 | -18.1 (-0.72%) | 126,743 |
18 Dec 2009 | INR | 2,558 | 2,558 | 2,509.85 | 2,526.5 | 2,526.5 | -34.85 (-1.36%) | 182,247 |
17 Dec 2009 | INR | 2,545 | 2,571.95 | 2,536 | 2,561.35 | 2,561.35 | +16.55 (+0.65%) | 139,573 |
16 Dec 2009 | INR | 2,516 | 2,549.9 | 2,486 | 2,544.8 | 2,544.8 | +38.25 (+1.53%) | 186,880 |
15 Dec 2009 | INR | 2,480 | 2,518 | 2,480 | 2,506.55 | 2,506.55 | +8.55 (+0.34%) | 139,264 |
14 Dec 2009 | INR | 2,455 | 2,519.9 | 2,448 | 2,498 | 2,498 | +43.25 (+1.76%) | 233,629 |
11 Dec 2009 | INR | 2,461.15 | 2,486.95 | 2,448.55 | 2,454.75 | 2,454.75 | -161,529.025 (-98.50%) | 134,277 |
10 Dec 2009 | USD | 2,470 | 2,470 | 2,430 | 2,444.6001 | 2,444.6001 | +2,391.82 (+4531.66%) | 123,326 |
9 Dec 2009 | INR | 2,429 | 2,463 | 2,422.2 | 2,456.15 | 2,456.15 | -161,225.765 (-98.50%) | 131,178 |
8 Dec 2009 | USD | 2,389.8999 | 2,444.8999 | 2,380 | 2,440.1001 | 2,440.1001 | +2,388.744 (+4651.29%) | 155,650 |
7 Dec 2009 | INR | 2,380 | 2,425.25 | 2,374.15 | 2,389.9 | 2,389.9 | +7.35 (+0.31%) | 164,897 |
4 Dec 2009 | INR | 2,376.7 | 2,424.7 | 2,370 | 2,382.55 | 2,382.55 | -157,046.486 (-98.51%) | 231,429 |
3 Dec 2009 | USD | 2,396 | 2,409 | 2,363.1001 | 2,376.7 | 2,376.7 | +2,325.21 (+4515.87%) | 113,643 |
2 Dec 2009 | INR | 2,398 | 2,401.95 | 2,356.4 | 2,396.1 | 2,396.1 | +1.35 (+0.06%) | 86,629 |
1 Dec 2009 | INR | 2,399 | 2,400 | 2,355.25 | 2,394.75 | 2,394.75 | +10.8 (+0.45%) | 69,608 |
30 Nov 2009 | INR | 2,343 | 2,394 | 2,341 | 2,383.95 | 2,383.95 | +55.65 (+2.39%) | 137,587 |
27 Nov 2009 | INR | 2,350 | 2,388.9 | 2,307.1 | 2,328.3 | 2,328.3 | -58.55 (-2.45%) | 134,320 |
26 Nov 2009 | INR | 2,430 | 2,445 | 2,365.6 | 2,386.85 | 2,386.85 | -46.75 (-1.92%) | 86,364 |
25 Nov 2009 | INR | 2,432 | 2,457.9 | 2,402.35 | 2,433.6 | 2,433.6 | +8 (+0.33%) | 90,563 |
24 Nov 2009 | INR | 2,424 | 2,445 | 2,391 | 2,425.6 | 2,425.6 | +18.05 (+0.75%) | 127,538 |
23 Nov 2009 | INR | 2,411 | 2,420 | 2,391.1 | 2,407.55 | 2,407.55 | -19.95 (-0.82%) | 69,333 |
20 Nov 2009 | INR | 2,385 | 2,447 | 2,382 | 2,427.5 | 2,427.5 | +18.05 (+0.75%) | 88,186 |
19 Nov 2009 | INR | 2,419 | 2,419 | 2,393 | 2,409.45 | 2,409.45 | -24.15 (-0.99%) | 76,751 |