Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2009 | INR | 98.6 | 99.9 | 97.05 | 97.35 | 97.35 | -0.55 (-0.56%) | 535,407 |
21 Dec 2009 | INR | 97.5 | 98.9 | 96 | 97.9 | 97.9 | +0.9 (+0.93%) | 182,168 |
18 Dec 2009 | INR | 96.5 | 97.5 | 93.55 | 97 | 97 | +0.2 (+0.21%) | 3,072,120 |
17 Dec 2009 | INR | 96.05 | 97.8 | 96.05 | 96.8 | 96.8 | +0.55 (+0.57%) | 151,798 |
16 Dec 2009 | INR | 96.3 | 96.8 | 95.5 | 96.25 | 96.25 | -0.05 (-0.05%) | 65,293 |
15 Dec 2009 | INR | 96.5 | 98 | 96.1 | 96.3 | 96.3 | -0.2 (-0.21%) | 171,183 |
14 Dec 2009 | INR | 96.25 | 96.85 | 95.15 | 96.5 | 96.5 | +0.55 (+0.57%) | 141,426 |
11 Dec 2009 | INR | 96 | 96.8 | 95.1 | 95.95 | 95.95 | +1.8 (+1.91%) | 293,065 |
9 Dec 2009 | INR | 94 | 95 | 93.4 | 94.15 | 94.15 | +1.65 (+1.78%) | 230,065 |
7 Dec 2009 | INR | 97.6 | 98.1 | 92 | 92.5 | 92.5 | -4.45 (-4.59%) | 532,372 |
4 Dec 2009 | INR | 98.4 | 99.1 | 96.7 | 96.95 | 96.95 | -0.8 (-0.82%) | 184,378 |
2 Dec 2009 | INR | 95.5 | 98.25 | 94.05 | 97.75 | 97.75 | +2.9 (+3.06%) | 407,700 |
1 Dec 2009 | INR | 95 | 95.3 | 94.5 | 94.85 | 94.85 | +0.45 (+0.48%) | 83,927 |
30 Nov 2009 | INR | 95 | 95.5 | 94 | 94.4 | 94.4 | +0.5 (+0.53%) | 105,765 |
27 Nov 2009 | INR | 94 | 94.3 | 92.5 | 93.9 | 93.9 | -0.2 (-0.21%) | 187,249 |
26 Nov 2009 | INR | 95.6 | 96.5 | 93.4 | 94.1 | 94.1 | -0.7 (-0.74%) | 232,756 |
25 Nov 2009 | INR | 96 | 96.8 | 94.55 | 94.8 | 94.8 | -0.9 (-0.94%) | 285,158 |
24 Nov 2009 | INR | 94.5 | 96.8 | 93.55 | 95.7 | 95.7 | +1.5 (+1.59%) | 472,036 |
23 Nov 2009 | INR | 94.85 | 95.55 | 93.2 | 94.2 | 94.2 | +1.2 (+1.29%) | 313,178 |
20 Nov 2009 | INR | 93.55 | 93.9 | 92.8 | 93 | 93 | +0.05 (+0.05%) | 188,529 |
19 Nov 2009 | INR | 94.9 | 97.5 | 92.6 | 92.95 | 92.95 | -1.4 (-1.48%) | 925,235 |
18 Nov 2009 | INR | 92.2 | 94.95 | 91.6 | 94.35 | 94.35 | +2.2 (+2.39%) | 577,751 |
17 Nov 2009 | INR | 92.5 | 93.7 | 91.6 | 92.15 | 92.15 | +0.1 (+0.11%) | 316,562 |
16 Nov 2009 | INR | 93.5 | 94.3 | 91.75 | 92.05 | 92.05 | -1 (-1.07%) | 838,109 |
13 Nov 2009 | INR | 94 | 95.5 | 92.5 | 93.05 | 93.05 | -1.2 (-1.27%) | 313,045 |
12 Nov 2009 | INR | 95 | 95.5 | 93.6 | 94.25 | 94.25 | +0.55 (+0.59%) | 358,062 |
11 Nov 2009 | INR | 95.65 | 95.65 | 93.25 | 93.7 | 93.7 | -0.3 (-0.32%) | 244,585 |
10 Nov 2009 | INR | 93.5 | 95.5 | 93.5 | 94 | 94 | +0.8 (+0.86%) | 281,792 |
9 Nov 2009 | INR | 93 | 94 | 91.15 | 93.2 | 93.2 | +0.55 (+0.59%) | 442,079 |
6 Nov 2009 | INR | 92 | 96.85 | 91.3 | 92.65 | 92.65 | +1.7 (+1.87%) | 1,263,890 |