Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2009 | INR | 32 | 32 | 31 | 31.1 | 31.1 | -0.25 (-0.80%) | 300 |
17 Sep 2009 | INR | 33.5 | 33.5 | 31.3 | 31.35 | 31.35 | -1.55 (-4.71%) | 1,059 |
16 Sep 2009 | INR | 32 | 33.05 | 31 | 32.9 | 32.9 | +1.4 (+4.44%) | 2,372 |
15 Sep 2009 | INR | 32 | 32.95 | 30 | 31.5 | 31.5 | +0.05 (+0.16%) | 1,445 |
11 Sep 2009 | INR | 33.5 | 33.5 | 31.4 | 31.45 | 31.45 | -1.55 (-4.70%) | 554 |
10 Sep 2009 | INR | 33.15 | 33.45 | 33 | 33 | 33 | -1.55 (-4.49%) | 630 |
9 Sep 2009 | INR | 33.35 | 34.55 | 33.35 | 34.55 | 34.55 | -0.4 (-1.14%) | 290 |
8 Sep 2009 | INR | 36.45 | 36.45 | 34.15 | 34.95 | 34.95 | -0.1 (-0.29%) | 380 |
7 Sep 2009 | INR | 35.95 | 35.95 | 35.05 | 35.05 | 35.05 | -0.85 (-2.37%) | 150 |
4 Sep 2009 | INR | 33.75 | 35.9 | 33.75 | 35.9 | 35.9 | +0.4 (+1.13%) | 683 |
3 Sep 2009 | INR | 37.4 | 37.4 | 34.25 | 35.5 | 35.5 | -0.5 (-1.39%) | 530 |
1 Sep 2009 | INR | 36 | 36 | 34.5 | 36 | 36 | 0.0 (0.0%) | 300 |
31 Aug 2009 | INR | 36 | 36 | 36 | 36 | 36 | -0.35 (-0.96%) | 76 |
28 Aug 2009 | INR | 36.2 | 36.35 | 36.2 | 36.35 | 36.35 | +1.7 (+4.91%) | 699 |
27 Aug 2009 | INR | 34.55 | 34.65 | 34.55 | 34.65 | 34.65 | +1.65 (+5%) | 974 |
26 Aug 2009 | INR | 33 | 33.5 | 33 | 33 | 33 | +0.2 (+0.61%) | 305 |
25 Aug 2009 | INR | 32.8 | 33 | 32.8 | 32.8 | 32.8 | -1.7 (-4.93%) | 800 |
24 Aug 2009 | INR | 34.9 | 34.9 | 34.5 | 34.5 | 34.5 | +0.7 (+2.07%) | 2 |
21 Aug 2009 | INR | 33.8 | 33.8 | 33.8 | 33.8 | 33.8 | -1.75 (-4.92%) | 1 |
20 Aug 2009 | INR | 33.95 | 35.55 | 33.95 | 35.55 | 35.55 | -0.15 (-0.42%) | 169 |
19 Aug 2009 | INR | 33.3 | 35.7 | 33.3 | 35.7 | 35.7 | +0.7 (+2%) | 170 |
17 Aug 2009 | INR | 33.45 | 35.9 | 33.45 | 35 | 35 | -0.2 (-0.57%) | 386 |
14 Aug 2009 | INR | 35.4 | 35.4 | 35.2 | 35.2 | 35.2 | +1.25 (+3.68%) | 215 |
13 Aug 2009 | INR | 32.5 | 33.95 | 32.5 | 33.95 | 33.95 | +1.6 (+4.95%) | 530 |
12 Aug 2009 | INR | 29.75 | 32.35 | 29.7 | 32.35 | 32.35 | +1.45 (+4.69%) | 2,022 |
11 Aug 2009 | INR | 30.6 | 30.9 | 28.4 | 30.9 | 30.9 | +1.15 (+3.87%) | 947 |
10 Aug 2009 | INR | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -1.2 (-3.88%) | 50 |
7 Aug 2009 | INR | 31.1 | 31.1 | 30.95 | 30.95 | 30.95 | +1.2 (+4.03%) | 300 |
6 Aug 2009 | INR | 29.75 | 29.75 | 27.2 | 29.75 | 29.75 | +1.35 (+4.75%) | 526 |
5 Aug 2009 | INR | 28.3 | 30.5 | 28.2 | 28.4 | 28.4 | -1.25 (-4.22%) | 833 |