Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2009 | INR | 1,476 | 1,584.85 | 1,475.15 | 1,553.8 | 1,553.8 | +70.7 (+4.77%) | 48,467 |
17 Nov 2009 | INR | 1,500 | 1,514.65 | 1,468 | 1,483.1 | 1,483.1 | -20.65 (-1.37%) | 6,694 |
16 Nov 2009 | INR | 1,525.1 | 1,542.6 | 1,500.15 | 1,503.75 | 1,503.75 | -8.1 (-0.54%) | 15,657 |
13 Nov 2009 | INR | 1,401.5 | 1,525 | 1,401.5 | 1,511.85 | 1,511.85 | +86.6 (+6.08%) | 44,306 |
12 Nov 2009 | INR | 1,414.7 | 1,465 | 1,400 | 1,425.25 | 1,425.25 | +22.1 (+1.58%) | 15,667 |
11 Nov 2009 | INR | 1,418.7 | 1,420 | 1,395 | 1,403.15 | 1,403.15 | -3.55 (-0.25%) | 3,157 |
10 Nov 2009 | INR | 1,425 | 1,437 | 1,396 | 1,406.7 | 1,406.7 | -2.45 (-0.17%) | 6,135 |
9 Nov 2009 | INR | 1,410 | 1,447 | 1,401.25 | 1,409.15 | 1,409.15 | +3.15 (+0.22%) | 6,289 |
6 Nov 2009 | INR | 1,399.05 | 1,430 | 1,372 | 1,406 | 1,406 | +26 (+1.88%) | 11,203 |
5 Nov 2009 | INR | 1,330 | 1,392 | 1,330 | 1,380 | 1,380 | +52.05 (+3.92%) | 10,654 |
4 Nov 2009 | INR | 1,325.05 | 1,350 | 1,325 | 1,327.95 | 1,327.95 | +2.9 (+0.22%) | 2,818 |
3 Nov 2009 | INR | 1,340 | 1,348.4 | 1,285.95 | 1,325.05 | 1,325.05 | -25.05 (-1.86%) | 7,173 |
30 Oct 2009 | INR | 1,380 | 1,398 | 1,350 | 1,350.1 | 1,350.1 | -2.25 (-0.17%) | 9,993 |
29 Oct 2009 | INR | 1,320 | 1,374 | 1,310 | 1,352.35 | 1,352.35 | -23.2 (-1.69%) | 13,090 |
28 Oct 2009 | INR | 1,275 | 1,399 | 1,215 | 1,375.55 | 1,375.55 | +100.55 (+7.89%) | 37,200 |
27 Oct 2009 | INR | 1,290 | 1,291.35 | 1,250 | 1,275 | 1,275 | -26.2 (-2.01%) | 4,260 |
26 Oct 2009 | INR | 1,318 | 1,322.7 | 1,292.3 | 1,301.2 | 1,301.2 | -1.45 (-0.11%) | 4,342 |
23 Oct 2009 | INR | 1,339.7 | 1,339.7 | 1,291 | 1,302.65 | 1,302.65 | -9.7 (-0.74%) | 3,072 |
22 Oct 2009 | INR | 1,345 | 1,349.9 | 1,300 | 1,312.35 | 1,312.35 | -30.85 (-2.30%) | 5,265 |
21 Oct 2009 | INR | 1,325 | 1,359 | 1,305.1 | 1,343.2 | 1,343.2 | +8.7 (+0.65%) | 6,585 |
20 Oct 2009 | INR | 1,400 | 1,400 | 1,320 | 1,334.5 | 1,334.5 | -60.15 (-4.31%) | 7,748 |
17 Oct 2009 | INR | 1,400 | 1,500 | 1,388 | 1,394.65 | 1,394.65 | +6.95 (+0.50%) | 3,493 |
16 Oct 2009 | INR | 1,340 | 1,401 | 1,340 | 1,387.7 | 1,387.7 | +7.7 (+0.56%) | 4,108 |
15 Oct 2009 | INR | 1,398 | 1,399.7 | 1,369 | 1,380 | 1,380 | +5.25 (+0.38%) | 5,198 |
14 Oct 2009 | INR | 1,325 | 1,405 | 1,325 | 1,374.75 | 1,374.75 | +54.05 (+4.09%) | 18,599 |
12 Oct 2009 | INR | 1,299.7 | 1,339.9 | 1,282 | 1,320.7 | 1,320.7 | +34.15 (+2.65%) | 8,442 |
9 Oct 2009 | INR | 1,324 | 1,350 | 1,280 | 1,286.55 | 1,286.55 | -19.85 (-1.52%) | 6,801 |
8 Oct 2009 | INR | 1,341 | 1,349 | 1,300 | 1,306.4 | 1,306.4 | -26.05 (-1.96%) | 4,518 |
7 Oct 2009 | INR | 1,330 | 1,355 | 1,321.3 | 1,332.45 | 1,332.45 | +13.7 (+1.04%) | 8,250 |
6 Oct 2009 | INR | 1,330 | 1,349 | 1,275 | 1,318.75 | 1,318.75 | -10.55 (-0.79%) | 8,778 |