Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2009 | INR | 37 | 38.2 | 34.25 | 34.85 | 34.85 | -1.25 (-3.46%) | 985,138 |
17 Nov 2009 | INR | 30 | 36.1 | 29.5 | 36.1 | 36.1 | +6 (+19.93%) | 912,510 |
16 Nov 2009 | INR | 30.55 | 30.6 | 29.8 | 30.1 | 30.1 | -0.05 (-0.17%) | 16,961 |
13 Nov 2009 | INR | 30.5 | 31.35 | 29.8 | 30.15 | 30.15 | +0.05 (+0.17%) | 72,282 |
12 Nov 2009 | INR | 30.8 | 31.6 | 30.1 | 30.1 | 30.1 | -1.2 (-3.83%) | 23,213 |
11 Nov 2009 | INR | 30.7 | 31.85 | 30.15 | 31.3 | 31.3 | +0.6 (+1.95%) | 31,244 |
10 Nov 2009 | INR | 31.3 | 32.3 | 30.6 | 30.7 | 30.7 | -0.4 (-1.29%) | 22,178 |
9 Nov 2009 | INR | 32 | 32 | 30.75 | 31.1 | 31.1 | -0.6 (-1.89%) | 38,680 |
6 Nov 2009 | INR | 31 | 32.7 | 30.9 | 31.7 | 31.7 | +1.45 (+4.79%) | 36,172 |
5 Nov 2009 | INR | 29.5 | 30.6 | 29.5 | 30.25 | 30.25 | +0.1 (+0.33%) | 60,322 |
4 Nov 2009 | INR | 28 | 30.8 | 26.75 | 30.15 | 30.15 | +0.4 (+1.34%) | 56,072 |
3 Nov 2009 | INR | 32.1 | 32.4 | 29.1 | 29.75 | 29.75 | -2.35 (-7.32%) | 56,509 |
30 Oct 2009 | INR | 32 | 33.6 | 31.8 | 32.1 | 32.1 | +0.65 (+2.07%) | 47,005 |
29 Oct 2009 | INR | 32 | 32 | 31.25 | 31.45 | 31.45 | -1.1 (-3.38%) | 17,474 |
28 Oct 2009 | INR | 32.7 | 33.25 | 32.05 | 32.55 | 32.55 | -0.6 (-1.81%) | 28,372 |
27 Oct 2009 | INR | 36.1 | 36.2 | 32.55 | 33.15 | 33.15 | -3.45 (-9.43%) | 60,718 |
26 Oct 2009 | INR | 36.55 | 37.5 | 36.3 | 36.6 | 36.6 | -0.15 (-0.41%) | 20,981 |
23 Oct 2009 | INR | 37.7 | 37.95 | 36.55 | 36.75 | 36.75 | -0.05 (-0.14%) | 62,467 |
22 Oct 2009 | INR | 37.6 | 38.35 | 36.6 | 36.8 | 36.8 | -0.8 (-2.13%) | 68,705 |
21 Oct 2009 | INR | 37.85 | 38.65 | 37.05 | 37.6 | 37.6 | +0.25 (+0.67%) | 63,156 |
20 Oct 2009 | INR | 37.35 | 38.7 | 37.1 | 37.35 | 37.35 | -0.4 (-1.06%) | 48,623 |
17 Oct 2009 | INR | 37.9 | 38 | 37.1 | 37.75 | 37.75 | +0.45 (+1.21%) | 8,530 |
16 Oct 2009 | INR | 37.9 | 37.9 | 37.05 | 37.3 | 37.3 | -0.3 (-0.80%) | 13,608 |
15 Oct 2009 | INR | 37.8 | 38.2 | 37.3 | 37.6 | 37.6 | -0.2 (-0.53%) | 38,020 |
14 Oct 2009 | INR | 38 | 38.8 | 37.3 | 37.8 | 37.8 | +0.2 (+0.53%) | 52,159 |
12 Oct 2009 | INR | 37.15 | 38.3 | 37.15 | 37.6 | 37.6 | +0.45 (+1.21%) | 36,333 |
9 Oct 2009 | INR | 38.6 | 38.65 | 37 | 37.15 | 37.15 | -1.3 (-3.38%) | 46,541 |
8 Oct 2009 | INR | 38.7 | 39.7 | 37.5 | 38.45 | 38.45 | -0.15 (-0.39%) | 125,964 |
7 Oct 2009 | INR | 39 | 40.35 | 38.2 | 38.6 | 38.6 | +0.5 (+1.31%) | 90,247 |
6 Oct 2009 | INR | 39.35 | 40 | 37.7 | 38.1 | 38.1 | -1.05 (-2.68%) | 43,120 |