Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2010 | INR | 1,895 | 1,977 | 1,895 | 1,977 | 1,977 | +50.9 (+2.64%) | 3,170 |
31 Dec 2009 | INR | 1,881.5 | 1,947 | 1,881.5 | 1,926.1 | 1,926.1 | +12.7 (+0.66%) | 1,909 |
30 Dec 2009 | INR | 1,861.1 | 1,955 | 1,860.6 | 1,913.4 | 1,913.4 | +48.4 (+2.60%) | 3,899 |
29 Dec 2009 | INR | 1,851 | 1,883.8 | 1,850.05 | 1,865 | 1,865 | -18.8 (-1.00%) | 1,349 |
24 Dec 2009 | INR | 1,861.15 | 1,886.05 | 1,861.15 | 1,883.8 | 1,883.8 | +12.25 (+0.65%) | 407 |
23 Dec 2009 | INR | 1,899.9 | 1,899.9 | 1,850.05 | 1,871.55 | 1,871.55 | -3.4 (-0.18%) | 402 |
22 Dec 2009 | INR | 1,857.9 | 1,891 | 1,836.7 | 1,874.95 | 1,874.95 | +39.95 (+2.18%) | 718 |
21 Dec 2009 | INR | 1,850 | 1,860 | 1,835 | 1,835 | 1,835 | -26.6 (-1.43%) | 717 |
18 Dec 2009 | INR | 1,872 | 1,872.2 | 1,850 | 1,861.6 | 1,861.6 | -7.35 (-0.39%) | 544 |
17 Dec 2009 | INR | 1,880 | 1,880 | 1,850 | 1,868.95 | 1,868.95 | -11.05 (-0.59%) | 9,073 |
16 Dec 2009 | INR | 1,835 | 1,880 | 1,830 | 1,880 | 1,880 | +22.85 (+1.23%) | 505 |
15 Dec 2009 | INR | 1,872.9 | 1,885 | 1,850 | 1,857.15 | 1,857.15 | +0.15 (+0.01%) | 2,881 |
14 Dec 2009 | INR | 1,850 | 1,870 | 1,835 | 1,857 | 1,857 | +17 (+0.92%) | 1,708 |
11 Dec 2009 | INR | 1,832 | 1,865 | 1,832 | 1,840 | 1,840 | -121,396.022 (-98.51%) | 462 |
10 Dec 2009 | USD | 1,885 | 1,885 | 1,825.1 | 1,837.15 | 1,837.15 | +1,796.858 (+4459.60%) | 673 |
9 Dec 2009 | INR | 1,862 | 1,890 | 1,830 | 1,875 | 1,875 | -124,476.888 (-98.52%) | 2,568 |
8 Dec 2009 | USD | 1,852.1 | 1,900 | 1,852.1 | 1,883.6 | 1,883.6 | +1,843.637 (+4613.35%) | 1,820 |
7 Dec 2009 | INR | 1,850 | 1,869.8 | 1,850 | 1,859.7 | 1,859.7 | +7.3 (+0.39%) | 7,665 |
4 Dec 2009 | INR | 1,814 | 1,854 | 1,810 | 1,852.4 | 1,852.4 | -121,658.65 (-98.50%) | 1,420 |
3 Dec 2009 | USD | 1,789 | 1,867 | 1,789 | 1,841.25 | 1,841.25 | +1,802.318 (+4629.45%) | 3,693 |
2 Dec 2009 | INR | 1,815 | 1,890 | 1,806 | 1,811.7 | 1,811.7 | +1.7 (+0.09%) | 2,211 |
1 Dec 2009 | INR | 1,801.6 | 1,816.8 | 1,800 | 1,810 | 1,810 | +11 (+0.61%) | 862 |
30 Nov 2009 | INR | 1,820 | 1,822.9 | 1,795 | 1,799 | 1,799 | +4.8 (+0.27%) | 2,193 |
27 Nov 2009 | INR | 1,770 | 1,810 | 1,720 | 1,794.2 | 1,794.2 | +4.15 (+0.23%) | 6,802 |
26 Nov 2009 | INR | 1,815.45 | 1,879 | 1,780 | 1,790.05 | 1,790.05 | +17.65 (+1.00%) | 20,428 |
25 Nov 2009 | INR | 1,725 | 1,784.8 | 1,725 | 1,772.4 | 1,772.4 | +62.3 (+3.64%) | 59,554 |
24 Nov 2009 | INR | 1,760 | 1,760 | 1,708 | 1,710.1 | 1,710.1 | +0.1 (+0.01%) | 773 |
23 Nov 2009 | INR | 1,720 | 1,723.85 | 1,708 | 1,710 | 1,710 | +5.7 (+0.33%) | 981 |
20 Nov 2009 | INR | 1,702 | 1,718.25 | 1,702 | 1,704.3 | 1,704.3 | +4.3 (+0.25%) | 701 |
19 Nov 2009 | INR | 1,749 | 1,749 | 1,700 | 1,700 | 1,700 | -22.25 (-1.29%) | 663 |