Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2010 | INR | 29.8 | 30 | 29 | 29.4 | 29.4 | +0.05 (+0.17%) | 2,929 |
31 Dec 2009 | INR | 28.6 | 29.4 | 28.6 | 29.35 | 29.35 | +0.65 (+2.26%) | 3,604 |
30 Dec 2009 | INR | 27.6 | 29 | 27.6 | 28.7 | 28.7 | +0.4 (+1.41%) | 4,315 |
29 Dec 2009 | INR | 29.05 | 29.05 | 28.25 | 28.3 | 28.3 | -0.05 (-0.18%) | 3,333 |
24 Dec 2009 | INR | 28.8 | 28.8 | 27.9 | 28.35 | 28.35 | -0.4 (-1.39%) | 6,471 |
23 Dec 2009 | INR | 30 | 30 | 28.65 | 28.75 | 28.75 | +0.35 (+1.23%) | 1,949 |
22 Dec 2009 | INR | 28.3 | 28.6 | 28.3 | 28.4 | 28.4 | -0.35 (-1.22%) | 1,257 |
21 Dec 2009 | INR | 30.2 | 30.2 | 28.25 | 28.75 | 28.75 | +0.55 (+1.95%) | 2,467 |
18 Dec 2009 | INR | 30.35 | 30.35 | 28.1 | 28.2 | 28.2 | -0.95 (-3.26%) | 3,105 |
17 Dec 2009 | INR | 30.7 | 30.7 | 28.95 | 29.15 | 29.15 | +0.35 (+1.22%) | 2,053 |
16 Dec 2009 | INR | 30.45 | 30.45 | 28 | 28.8 | 28.8 | -0.4 (-1.37%) | 3,976 |
15 Dec 2009 | INR | 30.35 | 30.35 | 29.2 | 29.2 | 29.2 | +0.55 (+1.92%) | 1,834 |
14 Dec 2009 | INR | 29 | 30.45 | 28.55 | 28.65 | 28.65 | -0.3 (-1.04%) | 2,558 |
11 Dec 2009 | INR | 31.5 | 31.5 | 28.6 | 28.95 | 28.95 | -2,050.53 (-98.61%) | 24,047 |
10 Dec 2009 | USD | 31.95 | 31.95 | 30.5 | 31 | 31 | +30.325 (+4494.26%) | 8,620 |
9 Dec 2009 | INR | 32 | 32 | 31.15 | 31.4 | 31.4 | -2,081.62 (-98.51%) | 6,141 |
8 Dec 2009 | USD | 31 | 31.8 | 30.7 | 31.5 | 31.5 | +30.834 (+4628.60%) | 2,333 |
7 Dec 2009 | INR | 31.25 | 31.3 | 30.4 | 31 | 31 | -0.55 (-1.74%) | 7,546 |
4 Dec 2009 | INR | 31.1 | 32 | 30.1 | 31.55 | 31.55 | -2,098.24 (-98.52%) | 8,026 |
3 Dec 2009 | USD | 32 | 32 | 28.95 | 31.75 | 31.75 | +31.101 (+4792.38%) | 7,526 |
2 Dec 2009 | INR | 32.9 | 32.9 | 30.2 | 30.2 | 30.2 | -1.2 (-3.82%) | 6,816 |
1 Dec 2009 | INR | 32.1 | 32.85 | 31 | 31.4 | 31.4 | -1.05 (-3.24%) | 18,158 |
30 Nov 2009 | INR | 30.6 | 32.9 | 30.5 | 32.45 | 32.45 | +0.55 (+1.72%) | 4,122 |
27 Nov 2009 | INR | 30.95 | 32.25 | 28.1 | 31.9 | 31.9 | +1.8 (+5.98%) | 4,336 |
26 Nov 2009 | INR | 31.5 | 31.5 | 30.1 | 30.1 | 30.1 | -1.65 (-5.20%) | 3,950 |
25 Nov 2009 | INR | 32.95 | 33.7 | 31.6 | 31.75 | 31.75 | -1.1 (-3.35%) | 4,147 |
24 Nov 2009 | INR | 33.45 | 33.45 | 30.5 | 32.85 | 32.85 | +0.85 (+2.66%) | 16,221 |
23 Nov 2009 | INR | 29.35 | 32 | 29.35 | 32 | 32 | +2 (+6.67%) | 4,192 |
20 Nov 2009 | INR | 28.05 | 30.7 | 28.05 | 30 | 30 | +0.4 (+1.35%) | 2,048 |
19 Nov 2009 | INR | 28.1 | 31.25 | 28.1 | 29.6 | 29.6 | -0.4 (-1.33%) | 3,666 |