Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2010 | INR | 18.15 | 18.9 | 17.5 | 18.5 | 18.5 | +0.9 (+5.11%) | 46,558 |
31 Dec 2009 | INR | 16.7 | 17.75 | 16.7 | 17.6 | 17.6 | +0.3 (+1.73%) | 20,030 |
30 Dec 2009 | INR | 15.75 | 17.4 | 15.7 | 17.3 | 17.3 | +1.2 (+7.45%) | 25,883 |
29 Dec 2009 | INR | 15.25 | 16.39 | 15.25 | 16.1 | 16.1 | +0.1 (+0.63%) | 5,957 |
24 Dec 2009 | INR | 15.47 | 16.1 | 15.47 | 16 | 16 | +0.2 (+1.27%) | 3,151 |
23 Dec 2009 | INR | 15.1 | 16.4 | 15.1 | 15.8 | 15.8 | -0.09 (-0.57%) | 9,012 |
22 Dec 2009 | INR | 15.15 | 17 | 15.15 | 15.89 | 15.89 | +0.39 (+2.52%) | 7,957 |
21 Dec 2009 | INR | 15.4 | 15.8 | 15.4 | 15.5 | 15.5 | -0.25 (-1.59%) | 2,694 |
18 Dec 2009 | INR | 16.15 | 16.55 | 15 | 15.75 | 15.75 | +0.23 (+1.48%) | 15,193 |
17 Dec 2009 | INR | 15.4 | 16.29 | 15.4 | 15.52 | 15.52 | -0.28 (-1.77%) | 3,057 |
16 Dec 2009 | INR | 15.01 | 15.99 | 15.01 | 15.8 | 15.8 | +0.25 (+1.61%) | 3,292 |
15 Dec 2009 | INR | 16 | 16.5 | 15.5 | 15.55 | 15.55 | -0.76 (-4.66%) | 18,499 |
14 Dec 2009 | INR | 15.97 | 16.8 | 15.97 | 16.31 | 16.31 | -0.09 (-0.55%) | 12,340 |
11 Dec 2009 | INR | 16 | 16.5 | 15.91 | 16.4 | 16.4 | -1,085.724 (-98.51%) | 11,468 |
10 Dec 2009 | USD | 16.5 | 16.5 | 15.7 | 16.43 | 16.43 | +16.088 (+4699.61%) | 12,286 |
9 Dec 2009 | INR | 16.3 | 16.3 | 15.25 | 15.93 | 15.93 | -1,023.81 (-98.47%) | 20,127 |
8 Dec 2009 | USD | 15.9 | 15.9 | 15.35 | 15.5 | 15.5 | +15.172 (+4629.83%) | 31,037 |
7 Dec 2009 | INR | 15.2 | 15.85 | 15 | 15.25 | 15.25 | -0.4 (-2.56%) | 11,680 |
4 Dec 2009 | INR | 14.65 | 15.65 | 14.65 | 15.65 | 15.65 | -993.233 (-98.45%) | 7,795 |
3 Dec 2009 | USD | 14.65 | 15.3 | 14.65 | 15.04 | 15.04 | +14.715 (+4528.92%) | 7,472 |
2 Dec 2009 | INR | 14.86 | 15.3 | 14.85 | 15.12 | 15.12 | +0.09 (+0.60%) | 10,024 |
1 Dec 2009 | INR | 15 | 15.18 | 14.6 | 15.03 | 15.03 | +0.11 (+0.74%) | 5,457 |
30 Nov 2009 | INR | 14.7 | 14.97 | 14.68 | 14.92 | 14.92 | +0.05 (+0.34%) | 6,725 |
27 Nov 2009 | INR | 14.5 | 14.95 | 14.5 | 14.87 | 14.87 | -0.11 (-0.73%) | 7,589 |
26 Nov 2009 | INR | 15.14 | 15.24 | 14.72 | 14.98 | 14.98 | +0.28 (+1.90%) | 10,431 |
25 Nov 2009 | INR | 14.4 | 15.25 | 14.4 | 14.7 | 14.7 | -0.05 (-0.34%) | 10,607 |
24 Nov 2009 | INR | 14.3 | 15 | 14.3 | 14.75 | 14.75 | +0.04 (+0.27%) | 2,564 |
23 Nov 2009 | INR | 14.6 | 15.2 | 14.6 | 14.71 | 14.71 | -0.14 (-0.94%) | 8,450 |
20 Nov 2009 | INR | 14.2 | 15.3 | 14.2 | 14.85 | 14.85 | -0.1 (-0.67%) | 7,653 |
19 Nov 2009 | INR | 14.5 | 15.25 | 14.5 | 14.95 | 14.95 | -0.05 (-0.33%) | 10,260 |