Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2009 | INR | 14.7 | 15.7 | 14.7 | 15.5 | 15.5 | +0.75 (+5.08%) | 11,480 |
4 Nov 2009 | INR | 14.9 | 14.95 | 14.1 | 14.75 | 14.75 | 0.0 (0.0%) | 15,207 |
3 Nov 2009 | INR | 15.25 | 15.5 | 14.55 | 14.75 | 14.75 | -1,058.53 (-98.63%) | 11,076 |
2 Nov 2009 | USD | 16.45 | 16.7 | 16 | 16 | 16 | +15.656 (+4553.54%) | 14,614 |
30 Oct 2009 | INR | 16.45 | 16.7 | 16 | 16 | 16 | 0.0 (0.0%) | 14,614 |
29 Oct 2009 | INR | 16 | 16.4 | 15.15 | 16 | 16 | -0.05 (-0.31%) | 13,557 |
28 Oct 2009 | INR | 16.5 | 16.5 | 15.7 | 16.05 | 16.05 | 0.0 (0.0%) | 7,993 |
27 Oct 2009 | INR | 16.7 | 17 | 15.9 | 16.05 | 16.05 | -0.8 (-4.75%) | 29,417 |
26 Oct 2009 | INR | 17 | 17 | 16.5 | 16.85 | 16.85 | -0.2 (-1.17%) | 14,192 |
23 Oct 2009 | INR | 17.7 | 17.75 | 17 | 17.05 | 17.05 | -0.65 (-3.67%) | 28,039 |
22 Oct 2009 | INR | 17.45 | 18.1 | 17.45 | 17.7 | 17.7 | +0.15 (+0.85%) | 13,559 |
21 Oct 2009 | INR | 18.35 | 18.35 | 17.5 | 17.55 | 17.55 | -0.4 (-2.23%) | 29,228 |
20 Oct 2009 | INR | 18 | 18.2 | 17.7 | 17.95 | 17.95 | -1,192.844 (-98.52%) | 16,475 |
19 Oct 2009 | USD | 17.4 | 18.05 | 17.4 | 18.05 | 18.05 | +17.662 (+4553.54%) | 9,061 |
17 Oct 2009 | INR | 17.4 | 18.05 | 17.4 | 18.05 | 18.05 | +0.5 (+2.85%) | 9,061 |
16 Oct 2009 | INR | 18.5 | 18.5 | 17.55 | 17.55 | 17.55 | -0.25 (-1.40%) | 26,277 |
15 Oct 2009 | INR | 18 | 18 | 17.5 | 17.8 | 17.8 | +0.2 (+1.14%) | 20,150 |
14 Oct 2009 | INR | 18 | 18.1 | 17.5 | 17.6 | 17.6 | -1,159.654 (-98.50%) | 41,605 |
13 Oct 2009 | USD | 18.2 | 18.2 | 17.45 | 17.55 | 17.55 | +17.173 (+4553.54%) | 28,950 |
12 Oct 2009 | INR | 18.2 | 18.2 | 17.45 | 17.55 | 17.55 | -0.4 (-2.23%) | 28,950 |
9 Oct 2009 | INR | 18.3 | 18.45 | 17.7 | 17.95 | 17.95 | -0.05 (-0.28%) | 34,708 |
8 Oct 2009 | INR | 18.2 | 18.4 | 17.85 | 18 | 18 | -0.2 (-1.10%) | 19,579 |
7 Oct 2009 | INR | 18.1 | 18.5 | 18 | 18.2 | 18.2 | +0.1 (+0.55%) | 19,662 |
6 Oct 2009 | INR | 18.25 | 18.5 | 17.55 | 18.1 | 18.1 | -0.15 (-0.82%) | 22,203 |
5 Oct 2009 | INR | 18.95 | 19 | 18.15 | 18.25 | 18.25 | -1,232.792 (-98.54%) | 27,915 |
2 Oct 2009 | USD | 19.25 | 19.25 | 18.55 | 18.65 | 18.65 | +18.249 (+4553.54%) | 34,654 |
1 Oct 2009 | INR | 19.25 | 19.25 | 18.55 | 18.65 | 18.65 | -0.15 (-0.80%) | 34,654 |
30 Sep 2009 | INR | 19.5 | 19.8 | 18.7 | 18.8 | 18.8 | -0.55 (-2.84%) | 49,039 |
29 Sep 2009 | INR | 19.1 | 19.7 | 18.2 | 19.35 | 19.35 | -1,238.4 (-98.46%) | 57,841 |
28 Sep 2009 | USD | 18.55 | 19.3 | 18.55 | 18.75 | 18.75 | +18.347 (+4553.54%) | 53,594 |