Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2010 | INR | 10.25 | 10.25 | 8.05 | 9.8 | 98 | +1.07 (+12.26%) | 97,032 |
31 Dec 2009 | INR | 9.5 | 9.5 | 8.6 | 8.73 | 87.3 | -0.12 (-1.36%) | 2,806 |
30 Dec 2009 | INR | 9.5 | 9.5 | 8.39 | 8.85 | 88.5 | +0.25 (+2.91%) | 9,504 |
29 Dec 2009 | INR | 9.8 | 9.8 | 6.6 | 8.6 | 86 | +0.39 (+4.75%) | 6,291 |
24 Dec 2009 | INR | 9 | 9 | 8.2 | 8.21 | 82.1 | +0.03 (+0.37%) | 1,378 |
23 Dec 2009 | INR | 9.84 | 9.84 | 7.74 | 8.18 | 81.8 | -0.02 (-0.24%) | 3,482 |
22 Dec 2009 | INR | 10.05 | 10.05 | 8 | 8.2 | 82 | -0.18 (-2.15%) | 2,904 |
21 Dec 2009 | INR | 9.92 | 9.92 | 8.12 | 8.38 | 83.8 | +0.18 (+2.20%) | 248 |
18 Dec 2009 | INR | 9.83 | 9.83 | 8.12 | 8.2 | 82 | 0.0 (0.0%) | 6,982 |
17 Dec 2009 | INR | 8.15 | 8.4 | 8.15 | 8.2 | 82 | -0.1 (-1.20%) | 315 |
16 Dec 2009 | INR | 8.75 | 8.75 | 8.11 | 8.3 | 83 | +0.15 (+1.84%) | 2,651 |
15 Dec 2009 | INR | 8.9 | 8.9 | 8.11 | 8.15 | 81.5 | -0.15 (-1.81%) | 6,702 |
14 Dec 2009 | INR | 8 | 8.89 | 8 | 8.3 | 83 | -0.07 (-0.84%) | 7,022 |
11 Dec 2009 | INR | 8.01 | 8.6 | 8.01 | 8.37 | 83.7 | -552.419 (-98.51%) | 4,702 |
10 Dec 2009 | USD | 8.2 | 8.75 | 8.2 | 8.36 | 83.6 | +8.181 (+4559.12%) | 11,769 |
9 Dec 2009 | INR | 8.01 | 8.75 | 8.01 | 8.35 | 83.5 | -565.855 (-98.55%) | 8,221 |
8 Dec 2009 | USD | 8 | 8.94 | 8 | 8.56 | 85.6 | +8.382 (+4716.73%) | 4,722 |
7 Dec 2009 | INR | 8.08 | 8.7 | 8.05 | 8.27 | 82.7 | -0.03 (-0.36%) | 5,595 |
4 Dec 2009 | INR | 8.25 | 8.82 | 8.25 | 8.3 | 83 | -551.147 (-98.52%) | 3,334 |
3 Dec 2009 | USD | 8 | 8.5 | 8 | 8.34 | 83.4 | +8.162 (+4581.61%) | 3,813 |
2 Dec 2009 | INR | 8.23 | 8.75 | 7.5 | 8.29 | 82.9 | 0.0 (0.0%) | 16,586 |
1 Dec 2009 | INR | 9.8 | 9.8 | 7.51 | 8.29 | 82.9 | -0.11 (-1.31%) | 31,625 |
30 Nov 2009 | INR | 10.1 | 10.1 | 8.2 | 8.4 | 84 | -0.1 (-1.18%) | 12,362 |
27 Nov 2009 | INR | 10.17 | 10.17 | 8.11 | 8.5 | 85 | +0.01 (+0.12%) | 11,960 |
26 Nov 2009 | INR | 8.85 | 8.85 | 8.1 | 8.49 | 84.9 | +0.04 (+0.47%) | 6,109 |
25 Nov 2009 | INR | 8.59 | 9.39 | 8 | 8.45 | 84.5 | -0.29 (-3.32%) | 3,615 |
24 Nov 2009 | INR | 8.21 | 8.95 | 8.2 | 8.74 | 87.4 | +0.19 (+2.22%) | 5,539 |
23 Nov 2009 | INR | 8.22 | 8.8 | 8.22 | 8.55 | 85.5 | +0.11 (+1.30%) | 5,662 |
20 Nov 2009 | INR | 8.41 | 9.45 | 8.41 | 8.44 | 84.4 | -0.26 (-2.99%) | 4,265 |
19 Nov 2009 | INR | 8.66 | 8.99 | 8.66 | 8.7 | 87 | -0.1 (-1.14%) | 3,403 |