Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2009 | INR | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | +1.4 (+4.84%) | 175,780 |
18 Nov 2009 | INR | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | +1.35 (+4.89%) | 168,325 |
17 Nov 2009 | INR | 27.6 | 27.6 | 27.6 | 27.6 | 27.6 | +1.3 (+4.94%) | 57,375 |
16 Nov 2009 | INR | 26.3 | 26.3 | 26.3 | 26.3 | 26.3 | +1.25 (+4.99%) | 87,825 |
13 Nov 2009 | INR | 23.25 | 25.05 | 23.25 | 25.05 | 25.05 | +0.3 (+1.21%) | 64,000 |
12 Nov 2009 | INR | 23.25 | 25 | 23.25 | 24.75 | 24.75 | +1 (+4.21%) | 85,580 |
11 Nov 2009 | INR | 23 | 24 | 23 | 23.75 | 23.75 | +0.6 (+2.59%) | 23,595 |
10 Nov 2009 | INR | 22.75 | 23.2 | 22.75 | 23.15 | 23.15 | +0.35 (+1.54%) | 11,825 |
9 Nov 2009 | INR | 22.3 | 24.1 | 22.3 | 22.8 | 22.8 | -0.6 (-2.56%) | 21,025 |
6 Nov 2009 | INR | 23.5 | 24.1 | 22.5 | 23.4 | 23.4 | +0.3 (+1.30%) | 24,375 |
5 Nov 2009 | INR | 23.8 | 24.1 | 23 | 23.1 | 23.1 | +0.1 (+0.43%) | 36,650 |
4 Nov 2009 | INR | 22.3 | 23.4 | 22.25 | 23 | 23 | -0.4 (-1.71%) | 61,740 |
3 Nov 2009 | INR | 23.5 | 24.7 | 23.4 | 23.4 | 23.4 | -0.7 (-2.90%) | 19,815 |
2 Nov 2009 | INR | 0 | 0 | 0 | 24.1 | 24.1 | 0.0 (0.0%) | 0 |
30 Oct 2009 | INR | 24.6 | 25.35 | 24.1 | 24.1 | 24.1 | -0.15 (-0.62%) | 160,185 |
29 Oct 2009 | INR | 25 | 25.25 | 23.9 | 24.25 | 24.25 | -0.6 (-2.41%) | 57,250 |
28 Oct 2009 | INR | 23.5 | 24.9 | 23 | 24.85 | 24.85 | +1.1 (+4.63%) | 81,540 |
27 Oct 2009 | INR | 26.15 | 26.15 | 23.75 | 23.75 | 23.75 | -1.2 (-4.81%) | 353,830 |
26 Oct 2009 | INR | 23.6 | 24.95 | 23.6 | 24.95 | 24.95 | +1.15 (+4.83%) | 115,005 |
23 Oct 2009 | INR | 22.5 | 23.8 | 22.5 | 23.8 | 23.8 | +1.3 (+5.78%) | 129,375 |
22 Oct 2009 | INR | 21 | 22.85 | 21 | 22.5 | 22.5 | +0.7 (+3.21%) | 181,865 |
21 Oct 2009 | INR | 21.8 | 22 | 21.05 | 21.8 | 21.8 | 0.0 (0.0%) | 36,690 |
20 Oct 2009 | INR | 21 | 21.8 | 20.65 | 21.8 | 21.8 | +1.2 (+5.83%) | 122,795 |
19 Oct 2009 | INR | 0 | 0 | 0 | 20.6 | 20.6 | -0.2 (-0.96%) | 0 |
17 Oct 2009 | INR | 19.6 | 20.85 | 19.6 | 20.8 | 20.8 | +0.2 (+0.97%) | 1,250 |
16 Oct 2009 | INR | 21 | 21.25 | 20.25 | 20.6 | 20.6 | +0.15 (+0.73%) | 35,305 |
15 Oct 2009 | INR | 20 | 20.45 | 20 | 20.45 | 20.45 | +0.5 (+2.51%) | 57,220 |
14 Oct 2009 | INR | 19.05 | 19.95 | 19 | 19.95 | 19.95 | +0.95 (+5%) | 28,985 |
13 Oct 2009 | INR | 0 | 0 | 0 | 19 | 19 | 0.0 (0.0%) | 0 |
12 Oct 2009 | INR | 20 | 20 | 18.7 | 19 | 19 | -0.25 (-1.30%) | 8,450 |