Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2010 | INR | 1,354.9 | 1,427 | 1,347.3 | 1,415.55 | 1,415.55 | +71.25 (+5.30%) | 75,691 |
31 Dec 2009 | INR | 1,367 | 1,367 | 1,339 | 1,344.3 | 1,344.3 | -15.25 (-1.12%) | 14,697 |
30 Dec 2009 | INR | 1,363 | 1,369.8 | 1,349 | 1,359.55 | 1,359.55 | -3.25 (-0.24%) | 94,713 |
29 Dec 2009 | INR | 1,373 | 1,374 | 1,352 | 1,362.8 | 1,362.8 | +3.05 (+0.22%) | 14,861 |
24 Dec 2009 | INR | 1,338.8 | 1,375 | 1,332.05 | 1,359.75 | 1,359.75 | +31.9 (+2.40%) | 55,497 |
23 Dec 2009 | INR | 1,328.25 | 1,345 | 1,324.9 | 1,327.85 | 1,327.85 | +5.8 (+0.44%) | 23,094 |
22 Dec 2009 | INR | 1,343 | 1,350 | 1,316 | 1,322.05 | 1,322.05 | -10.45 (-0.78%) | 12,391 |
21 Dec 2009 | INR | 1,348 | 1,349.9 | 1,318.05 | 1,332.5 | 1,332.5 | +0.3 (+0.02%) | 29,144 |
18 Dec 2009 | INR | 1,360 | 1,368.8 | 1,328 | 1,332.2 | 1,332.2 | -33.35 (-2.44%) | 21,743 |
17 Dec 2009 | INR | 1,375 | 1,396 | 1,359 | 1,365.55 | 1,365.55 | -2 (-0.15%) | 27,157 |
16 Dec 2009 | INR | 1,330 | 1,383.5 | 1,315 | 1,367.55 | 1,367.55 | +30.15 (+2.25%) | 28,477 |
15 Dec 2009 | INR | 1,380.25 | 1,380.25 | 1,325 | 1,337.4 | 1,337.4 | -35 (-2.55%) | 21,639 |
14 Dec 2009 | INR | 1,370 | 1,388 | 1,365.6 | 1,372.4 | 1,372.4 | +1.3 (+0.09%) | 13,386 |
11 Dec 2009 | INR | 1,400 | 1,400 | 1,357.5 | 1,371.1 | 1,371.1 | -91,115.45 (-98.52%) | 11,714 |
10 Dec 2009 | USD | 1,394.7 | 1,394.7 | 1,367 | 1,378.75 | 1,378.75 | +1,349.483 (+4610.95%) | 21,279 |
9 Dec 2009 | INR | 1,383 | 1,396 | 1,357.2 | 1,361.95 | 1,361.95 | -91,339.256 (-98.53%) | 70,156 |
8 Dec 2009 | USD | 1,370 | 1,395.9 | 1,365 | 1,381.95 | 1,381.95 | +1,352.336 (+4566.54%) | 18,845 |
7 Dec 2009 | INR | 1,421 | 1,424 | 1,350 | 1,378.1 | 1,378.1 | -37.55 (-2.65%) | 38,359 |
4 Dec 2009 | INR | 1,369.9 | 1,425 | 1,369.9 | 1,415.65 | 1,415.65 | -91,382.822 (-98.47%) | 65,404 |
3 Dec 2009 | USD | 1,338 | 1,402 | 1,336 | 1,383.4 | 1,383.4 | +1,354.882 (+4750.96%) | 40,841 |
2 Dec 2009 | INR | 1,330 | 1,360 | 1,320 | 1,327.1 | 1,327.1 | +7.25 (+0.55%) | 28,232 |
1 Dec 2009 | INR | 1,309 | 1,329.8 | 1,298 | 1,319.85 | 1,319.85 | +21.85 (+1.68%) | 23,403 |
30 Nov 2009 | INR | 1,280.4 | 1,314.05 | 1,280.4 | 1,298 | 1,298 | +30.35 (+2.39%) | 48,361 |
27 Nov 2009 | INR | 1,331 | 1,331 | 1,244 | 1,267.65 | 1,267.65 | -81.75 (-6.06%) | 86,923 |
26 Nov 2009 | INR | 1,375 | 1,396 | 1,334 | 1,349.4 | 1,349.4 | -27.65 (-2.01%) | 32,628 |
25 Nov 2009 | INR | 1,385 | 1,398 | 1,374.75 | 1,377.05 | 1,377.05 | -0.7 (-0.05%) | 12,719 |
24 Nov 2009 | INR | 1,403 | 1,408 | 1,375.2 | 1,377.75 | 1,377.75 | -22.2 (-1.59%) | 23,822 |
23 Nov 2009 | INR | 1,394 | 1,418.5 | 1,388 | 1,399.95 | 1,399.95 | +9.85 (+0.71%) | 26,187 |
20 Nov 2009 | INR | 1,374 | 1,405.05 | 1,362 | 1,390.1 | 1,390.1 | +15.7 (+1.14%) | 33,844 |
19 Nov 2009 | INR | 1,405 | 1,426 | 1,361.1 | 1,374.4 | 1,374.4 | -37.4 (-2.65%) | 32,451 |