Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2009 | INR | 1,549.95 | 1,549.95 | 1,486 | 1,495.05 | 1,495.05 | +7.3 (+0.49%) | 440 |
13 Nov 2009 | INR | 1,500 | 1,540 | 1,480 | 1,487.75 | 1,487.75 | -7.25 (-0.48%) | 6,512 |
12 Nov 2009 | INR | 1,520 | 1,520 | 1,480 | 1,495 | 1,495 | -4.05 (-0.27%) | 805 |
11 Nov 2009 | INR | 1,575 | 1,575 | 1,494 | 1,499.05 | 1,499.05 | -15.95 (-1.05%) | 842 |
10 Nov 2009 | INR | 1,531 | 1,539.9 | 1,512.25 | 1,515 | 1,515 | -4 (-0.26%) | 1,119 |
9 Nov 2009 | INR | 1,540 | 1,540 | 1,510.05 | 1,519 | 1,519 | +10.35 (+0.69%) | 459 |
6 Nov 2009 | INR | 1,482 | 1,523 | 1,452 | 1,508.65 | 1,508.65 | +18.5 (+1.24%) | 425 |
5 Nov 2009 | INR | 1,472 | 1,500 | 1,460 | 1,490.15 | 1,490.15 | +13.75 (+0.93%) | 390 |
4 Nov 2009 | INR | 1,520 | 1,520 | 1,460 | 1,476.4 | 1,476.4 | -2 (-0.14%) | 1,292 |
3 Nov 2009 | INR | 1,500.05 | 1,549.95 | 1,475 | 1,478.4 | 1,478.4 | -34.35 (-2.27%) | 1,243 |
30 Oct 2009 | INR | 1,524.05 | 1,548.95 | 1,505 | 1,512.75 | 1,512.75 | -10.05 (-0.66%) | 696 |
29 Oct 2009 | INR | 1,510 | 1,544.95 | 1,510 | 1,522.8 | 1,522.8 | -33.2 (-2.13%) | 1,003 |
28 Oct 2009 | INR | 1,540 | 1,558 | 1,530 | 1,556 | 1,556 | +6 (+0.39%) | 1,014 |
27 Oct 2009 | INR | 1,520 | 1,572.95 | 1,520 | 1,550 | 1,550 | -6.45 (-0.41%) | 1,720 |
26 Oct 2009 | INR | 1,600 | 1,600 | 1,551 | 1,556.45 | 1,556.45 | -15.2 (-0.97%) | 3,395 |
23 Oct 2009 | INR | 1,635 | 1,649.95 | 1,565.05 | 1,571.65 | 1,571.65 | -20.45 (-1.28%) | 3,348 |
22 Oct 2009 | INR | 1,580.15 | 1,610 | 1,580.15 | 1,592.1 | 1,592.1 | -1.3 (-0.08%) | 1,123 |
21 Oct 2009 | INR | 1,600 | 1,640 | 1,586 | 1,593.4 | 1,593.4 | +3.4 (+0.21%) | 2,082 |
20 Oct 2009 | INR | 1,619 | 1,674 | 1,560 | 1,590 | 1,590 | -47.45 (-2.90%) | 4,631 |
17 Oct 2009 | INR | 1,720 | 1,720 | 1,580.25 | 1,637.45 | 1,637.45 | -58.25 (-3.44%) | 4,839 |
16 Oct 2009 | INR | 1,699 | 1,760 | 1,677 | 1,695.7 | 1,695.7 | +32.45 (+1.95%) | 5,929 |
15 Oct 2009 | INR | 1,690 | 1,715 | 1,657.05 | 1,663.25 | 1,663.25 | +0.65 (+0.04%) | 1,697 |
14 Oct 2009 | INR | 1,699.95 | 1,699.95 | 1,656 | 1,662.6 | 1,662.6 | +16.25 (+0.99%) | 1,223 |
12 Oct 2009 | INR | 1,645 | 1,690 | 1,632 | 1,646.35 | 1,646.35 | +5.6 (+0.34%) | 1,004 |
9 Oct 2009 | INR | 1,700 | 1,700 | 1,630 | 1,640.75 | 1,640.75 | -32.3 (-1.93%) | 1,182 |
8 Oct 2009 | INR | 1,726 | 1,738 | 1,660.05 | 1,673.05 | 1,673.05 | -16.95 (-1.00%) | 626 |
7 Oct 2009 | INR | 1,725 | 1,725 | 1,676.15 | 1,690 | 1,690 | -12 (-0.71%) | 814 |
6 Oct 2009 | INR | 1,754.95 | 1,754.95 | 1,666 | 1,702 | 1,702 | -37 (-2.13%) | 1,052 |
5 Oct 2009 | INR | 1,676 | 1,746 | 1,676 | 1,739 | 1,739 | +3.6 (+0.21%) | 953 |
1 Oct 2009 | INR | 1,749 | 1,763 | 1,710 | 1,735.4 | 1,735.4 | -8.3 (-0.48%) | 6,553 |