Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2009 | INR | 31.75 | 36.4 | 31.75 | 36.4 | 36.4 | +1.4 (+4%) | 563 |
26 Oct 2009 | INR | 33.5 | 35 | 33.25 | 35 | 35 | -0.1 (-0.28%) | 300 |
23 Oct 2009 | INR | 37.95 | 37.95 | 35.1 | 35.1 | 35.1 | -1.4 (-3.84%) | 226 |
22 Oct 2009 | INR | 36.05 | 41 | 36.05 | 36.5 | 36.5 | -3.5 (-8.75%) | 2,218 |
21 Oct 2009 | INR | 40.9 | 40.9 | 37 | 40 | 40 | -0.5 (-1.23%) | 124 |
20 Oct 2009 | INR | 42.9 | 46 | 40 | 40.5 | 40.5 | -1.5 (-3.57%) | 907 |
17 Oct 2009 | INR | 35.25 | 42 | 35.25 | 42 | 42 | +6.8 (+19.32%) | 800 |
16 Oct 2009 | INR | 38.75 | 38.75 | 35 | 35.2 | 35.2 | -2 (-5.38%) | 1,936 |
15 Oct 2009 | INR | 34 | 37.55 | 34 | 37.2 | 37.2 | +3.05 (+8.93%) | 4,434 |
14 Oct 2009 | INR | 36.4 | 36.4 | 34 | 34.15 | 34.15 | +1.5 (+4.59%) | 3,180 |
12 Oct 2009 | INR | 32 | 36 | 32 | 32.65 | 32.65 | -1.1 (-3.26%) | 1,278 |
9 Oct 2009 | INR | 33.65 | 36.95 | 33.65 | 33.75 | 33.75 | -2.7 (-7.41%) | 435 |
8 Oct 2009 | INR | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | +2.2 (+6.42%) | 75 |
7 Oct 2009 | INR | 33.1 | 37.5 | 33.1 | 34.25 | 34.25 | -3.4 (-9.03%) | 919 |
6 Oct 2009 | INR | 34.25 | 37.95 | 34.25 | 37.65 | 37.65 | +0.7 (+1.89%) | 409 |
5 Oct 2009 | INR | 35 | 36.95 | 35 | 36.95 | 36.95 | +1.45 (+4.08%) | 101 |
1 Oct 2009 | INR | 37.1 | 38 | 35.25 | 35.5 | 35.5 | -2.75 (-7.19%) | 329 |
30 Sep 2009 | INR | 40.95 | 40.95 | 37.05 | 38.25 | 38.25 | -1.75 (-4.38%) | 685 |
29 Sep 2009 | INR | 35 | 40 | 35 | 40 | 40 | +1.65 (+4.30%) | 572 |
25 Sep 2009 | INR | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | +2.6 (+7.27%) | 1 |
24 Sep 2009 | INR | 34.05 | 35.75 | 34.05 | 35.75 | 35.75 | -0.05 (-0.14%) | 11 |
23 Sep 2009 | INR | 33.55 | 38.5 | 33.5 | 35.8 | 35.8 | -0.55 (-1.51%) | 637 |
22 Sep 2009 | INR | 35 | 39.7 | 35 | 36.35 | 36.35 | +0.25 (+0.69%) | 1,913 |
18 Sep 2009 | INR | 34 | 37.4 | 34 | 36.1 | 36.1 | +2.1 (+6.18%) | 2,507 |
17 Sep 2009 | INR | 33 | 34.15 | 31.55 | 34 | 34 | -1 (-2.86%) | 375 |
16 Sep 2009 | INR | 34 | 35.9 | 33.95 | 35 | 35 | -2.7 (-7.16%) | 1,899 |
15 Sep 2009 | INR | 34.3 | 37.7 | 34.25 | 37.7 | 37.7 | -0.3 (-0.79%) | 150 |
14 Sep 2009 | INR | 38.45 | 38.45 | 38 | 38 | 38 | +1.05 (+2.84%) | 140 |
11 Sep 2009 | INR | 37.9 | 37.9 | 34.7 | 36.95 | 36.95 | -1.95 (-5.01%) | 578 |
10 Sep 2009 | INR | 35.15 | 38.9 | 35.15 | 38.9 | 38.9 | +0.4 (+1.04%) | 1,102 |