Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2010 | INR | 9.23 | 9.3 | 8.9 | 8.94 | 8.94 | +0.06 (+0.68%) | 10,515 |
31 Dec 2009 | INR | 9.32 | 9.32 | 8.77 | 8.88 | 8.88 | -0.12 (-1.33%) | 9,500 |
30 Dec 2009 | INR | 8.57 | 9.38 | 8.57 | 9 | 9 | -0.05 (-0.55%) | 34,466 |
29 Dec 2009 | INR | 8.6 | 9.09 | 8.6 | 9.05 | 9.05 | +0.17 (+1.91%) | 10,422 |
24 Dec 2009 | INR | 8.46 | 8.89 | 8.46 | 8.88 | 8.88 | +0.36 (+4.23%) | 4,712 |
23 Dec 2009 | INR | 8.93 | 8.93 | 8.52 | 8.52 | 8.52 | -0.18 (-2.07%) | 9,150 |
22 Dec 2009 | INR | 8.61 | 8.71 | 8.61 | 8.7 | 8.7 | -0.16 (-1.81%) | 5,500 |
21 Dec 2009 | INR | 9.1 | 9.1 | 8.69 | 8.86 | 8.86 | -0.24 (-2.64%) | 9,150 |
18 Dec 2009 | INR | 9.2 | 9.25 | 8.85 | 9.1 | 9.1 | +0.06 (+0.66%) | 12,757 |
17 Dec 2009 | INR | 9.2 | 9.2 | 8.84 | 9.04 | 9.04 | -0.03 (-0.33%) | 7,216 |
16 Dec 2009 | INR | 9.05 | 9.1 | 8.67 | 9.07 | 9.07 | -0.08 (-0.87%) | 21,395 |
15 Dec 2009 | INR | 9.21 | 9.58 | 9.07 | 9.15 | 9.15 | -0.3 (-3.17%) | 40,490 |
14 Dec 2009 | INR | 9.5 | 9.89 | 9.32 | 9.45 | 9.45 | -0.36 (-3.67%) | 27,784 |
11 Dec 2009 | INR | 10.68 | 10.68 | 9.76 | 9.81 | 9.81 | -673.064 (-98.56%) | 131,030 |
10 Dec 2009 | USD | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | +9.972 (+4783.82%) | 16,493 |
9 Dec 2009 | INR | 9.7 | 9.7 | 9.7 | 9.7 | 9.7 | -610.119 (-98.44%) | 14,415 |
8 Dec 2009 | USD | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | +9.051 (+4786.22%) | 17,127 |
7 Dec 2009 | INR | 8.5 | 8.8 | 8.5 | 8.8 | 8.8 | +0.54 (+6.54%) | 13,347 |
4 Dec 2009 | INR | 8.02 | 8.6 | 8.02 | 8.26 | 8.26 | -552.529 (-98.53%) | 14,106 |
3 Dec 2009 | USD | 8.1 | 8.41 | 7.95 | 8.36 | 8.36 | +8.188 (+4756.88%) | 29,727 |
2 Dec 2009 | INR | 7.75 | 8.11 | 7.61 | 8.01 | 8.01 | +0.28 (+3.62%) | 15,961 |
1 Dec 2009 | INR | 7.5 | 7.73 | 7.5 | 7.73 | 7.73 | +0.36 (+4.88%) | 12,368 |
30 Nov 2009 | INR | 6.92 | 7.61 | 6.92 | 7.37 | 7.37 | +0.12 (+1.66%) | 7,552 |
27 Nov 2009 | INR | 7.23 | 7.8 | 7.23 | 7.25 | 7.25 | -0.34 (-4.48%) | 2,446 |
26 Nov 2009 | INR | 7.16 | 7.64 | 7.15 | 7.59 | 7.59 | +0.09 (+1.20%) | 3,475 |
25 Nov 2009 | INR | 7.3 | 7.6 | 7.3 | 7.5 | 7.5 | +0.05 (+0.67%) | 4,292 |
24 Nov 2009 | INR | 7.65 | 7.89 | 7.41 | 7.45 | 7.45 | -0.14 (-1.84%) | 4,877 |
23 Nov 2009 | INR | 7.69 | 7.7 | 7.45 | 7.59 | 7.59 | +0.06 (+0.80%) | 7,100 |
20 Nov 2009 | INR | 7.42 | 7.92 | 7.41 | 7.53 | 7.53 | -0.17 (-2.21%) | 10,910 |
19 Nov 2009 | INR | 7.8 | 7.8 | 7.47 | 7.7 | 7.7 | +0.14 (+1.85%) | 4,273 |