Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2009 | INR | 1,342 | 1,380 | 1,315.15 | 1,329.3 | 1,329.3 | -18.05 (-1.34%) | 6,085 |
1 Oct 2009 | INR | 1,367.7 | 1,400 | 1,340 | 1,347.35 | 1,347.35 | -16 (-1.17%) | 7,145 |
30 Sep 2009 | INR | 1,380 | 1,385 | 1,355 | 1,363.35 | 1,363.35 | +0.2 (+0.01%) | 3,205 |
29 Sep 2009 | INR | 1,384.7 | 1,405 | 1,356 | 1,363.15 | 1,363.15 | -9.75 (-0.71%) | 4,553 |
25 Sep 2009 | INR | 1,366 | 1,410 | 1,356.65 | 1,372.9 | 1,372.9 | -11.45 (-0.83%) | 7,675 |
24 Sep 2009 | INR | 1,380 | 1,399 | 1,350.15 | 1,384.35 | 1,384.35 | +6.35 (+0.46%) | 7,874 |
23 Sep 2009 | INR | 1,430 | 1,439.6 | 1,377 | 1,378 | 1,378 | -49.85 (-3.49%) | 11,476 |
22 Sep 2009 | INR | 1,421.05 | 1,460 | 1,418 | 1,427.85 | 1,427.85 | +11.1 (+0.78%) | 14,622 |
18 Sep 2009 | INR | 1,403.5 | 1,444 | 1,401.8 | 1,416.75 | 1,416.75 | -2.9 (-0.20%) | 13,621 |
17 Sep 2009 | INR | 1,446 | 1,479 | 1,403.2 | 1,419.65 | 1,419.65 | -7.3 (-0.51%) | 35,110 |
16 Sep 2009 | INR | 1,429 | 1,444 | 1,416 | 1,426.95 | 1,426.95 | +24.05 (+1.71%) | 21,164 |
15 Sep 2009 | INR | 1,339.7 | 1,449 | 1,330 | 1,402.9 | 1,402.9 | +88.3 (+6.72%) | 58,178 |
14 Sep 2009 | INR | 1,334.7 | 1,346 | 1,300 | 1,314.6 | 1,314.6 | -21.35 (-1.60%) | 15,275 |
11 Sep 2009 | INR | 1,299.7 | 1,385 | 1,292 | 1,335.95 | 1,335.95 | +58.25 (+4.56%) | 40,332 |
10 Sep 2009 | INR | 1,380 | 1,380 | 1,252 | 1,277.7 | 1,277.7 | -57.55 (-4.31%) | 18,214 |
9 Sep 2009 | INR | 1,318 | 1,380 | 1,300 | 1,335.25 | 1,335.25 | +2.95 (+0.22%) | 32,300 |
8 Sep 2009 | INR | 1,350 | 1,379 | 1,302 | 1,332.3 | 1,332.3 | +3.45 (+0.26%) | 40,286 |
7 Sep 2009 | INR | 1,185 | 1,378 | 1,185 | 1,328.85 | 1,328.85 | +158.55 (+13.55%) | 79,791 |
4 Sep 2009 | INR | 1,113.8 | 1,210 | 1,096 | 1,170.3 | 1,170.3 | +65.3 (+5.91%) | 44,898 |
3 Sep 2009 | INR | 1,070 | 1,115 | 1,070 | 1,105 | 1,105 | +32.4 (+3.02%) | 8,233 |
2 Sep 2009 | INR | 1,060 | 1,097 | 1,060 | 1,072.6 | 1,072.6 | -14.35 (-1.32%) | 6,928 |
1 Sep 2009 | INR | 1,114.9 | 1,135.4 | 1,075.05 | 1,086.95 | 1,086.95 | -14.2 (-1.29%) | 12,103 |
31 Aug 2009 | INR | 1,101 | 1,142 | 1,080 | 1,101.15 | 1,101.15 | -12 (-1.08%) | 31,805 |
28 Aug 2009 | INR | 1,107.7 | 1,123 | 1,090 | 1,113.15 | 1,113.15 | +21.4 (+1.96%) | 15,791 |
27 Aug 2009 | INR | 1,085 | 1,153.95 | 1,083 | 1,091.75 | 1,091.75 | +14.65 (+1.36%) | 32,720 |
26 Aug 2009 | INR | 1,042 | 1,124 | 1,034 | 1,077.1 | 1,077.1 | +40.3 (+3.89%) | 41,686 |
25 Aug 2009 | INR | 1,024 | 1,061 | 1,019 | 1,036.8 | 1,036.8 | +9.65 (+0.94%) | 13,004 |
24 Aug 2009 | INR | 1,030 | 1,050 | 1,020 | 1,027.15 | 1,027.15 | +16.05 (+1.59%) | 6,924 |
21 Aug 2009 | INR | 997.7 | 1,017.9 | 970 | 1,011.1 | 1,011.1 | +13 (+1.30%) | 4,452 |
20 Aug 2009 | INR | 1,020 | 1,024 | 996.15 | 998.1 | 998.1 | -6.1 (-0.61%) | 3,931 |