Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2009 | INR | 41 | 42.9 | 40.9 | 41.5 | 41.5 | -1.5 (-3.49%) | 1,266 |
28 Oct 2009 | INR | 41 | 43 | 41 | 43 | 43 | -0.65 (-1.49%) | 159 |
27 Oct 2009 | INR | 42 | 43.7 | 42 | 43.65 | 43.65 | +1.45 (+3.44%) | 631 |
26 Oct 2009 | INR | 45 | 45 | 42.2 | 42.2 | 42.2 | -2 (-4.52%) | 425 |
23 Oct 2009 | INR | 43.25 | 44.2 | 42.7 | 44.2 | 44.2 | +0.3 (+0.68%) | 914 |
22 Oct 2009 | INR | 42.3 | 43.9 | 42.3 | 43.9 | 43.9 | +0.1 (+0.23%) | 285 |
21 Oct 2009 | INR | 44 | 45.15 | 42.05 | 43.8 | 43.8 | -0.4 (-0.90%) | 2,236 |
20 Oct 2009 | INR | 44.2 | 45.4 | 44.2 | 44.2 | 44.2 | -2.3 (-4.95%) | 3,409 |
17 Oct 2009 | INR | 45 | 46.7 | 43 | 46.5 | 46.5 | +1.5 (+3.33%) | 13 |
16 Oct 2009 | INR | 46.3 | 46.3 | 43.8 | 45 | 45 | +0.9 (+2.04%) | 2,047 |
15 Oct 2009 | INR | 45.5 | 47.65 | 43.7 | 44.1 | 44.1 | -1.4 (-3.08%) | 966 |
14 Oct 2009 | INR | 46 | 47.45 | 44.8 | 45.5 | 45.5 | -0.4 (-0.87%) | 3,101 |
12 Oct 2009 | INR | 42.2 | 46 | 42.2 | 45.9 | 45.9 | +1.5 (+3.38%) | 10,695 |
9 Oct 2009 | INR | 44.8 | 44.8 | 43.25 | 44.4 | 44.4 | -0.3 (-0.67%) | 195 |
8 Oct 2009 | INR | 43 | 44.8 | 43 | 44.7 | 44.7 | -0.2 (-0.45%) | 1,356 |
7 Oct 2009 | INR | 45.65 | 45.65 | 43.05 | 44.9 | 44.9 | +1.1 (+2.51%) | 347 |
6 Oct 2009 | INR | 44 | 45 | 43.7 | 43.8 | 43.8 | -2.2 (-4.78%) | 519 |
5 Oct 2009 | INR | 44.1 | 46 | 44.1 | 46 | 46 | +1.85 (+4.19%) | 94 |
1 Oct 2009 | INR | 45.5 | 45.5 | 44.1 | 44.15 | 44.15 | -1.85 (-4.02%) | 204 |
30 Sep 2009 | INR | 46 | 46 | 43.4 | 46 | 46 | +1.8 (+4.07%) | 213 |
29 Sep 2009 | INR | 43.1 | 47.1 | 43.1 | 44.2 | 44.2 | -0.8 (-1.78%) | 2,214 |
25 Sep 2009 | INR | 46.7 | 46.7 | 44.2 | 45 | 45 | 0.0 (0.0%) | 2,816 |
24 Sep 2009 | INR | 47.5 | 47.5 | 43.7 | 45 | 45 | -0.25 (-0.55%) | 335 |
23 Sep 2009 | INR | 49 | 49 | 45 | 45.25 | 45.25 | -1.7 (-3.62%) | 1,210 |
22 Sep 2009 | INR | 45.1 | 47.15 | 45.1 | 46.95 | 46.95 | -1.75 (-3.59%) | 831 |
18 Sep 2009 | INR | 47.9 | 49.5 | 46.5 | 48.7 | 48.7 | +0.8 (+1.67%) | 1,061 |
17 Sep 2009 | INR | 45.25 | 48.85 | 45 | 47.9 | 47.9 | +1.1 (+2.35%) | 3,358 |
16 Sep 2009 | INR | 45 | 48 | 45 | 46.8 | 46.8 | +0.95 (+2.07%) | 3,524 |
15 Sep 2009 | INR | 47.5 | 47.95 | 45 | 45.85 | 45.85 | -0.15 (-0.33%) | 1,703 |
14 Sep 2009 | INR | 46.5 | 46.5 | 44 | 46 | 46 | +0.15 (+0.33%) | 550 |