Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2009 | INR | 36 | 37.25 | 35.9 | 35.9 | 35.9 | +0.05 (+0.14%) | 8,300 |
23 Nov 2009 | INR | 33.75 | 36 | 33.75 | 35.85 | 35.85 | +0.85 (+2.43%) | 1,152 |
20 Nov 2009 | INR | 36.8 | 36.8 | 35 | 35 | 35 | -0.85 (-2.37%) | 1,800 |
19 Nov 2009 | INR | 36.95 | 37.95 | 35.85 | 35.85 | 35.85 | -0.25 (-0.69%) | 5,800 |
18 Nov 2009 | INR | 33.45 | 36.4 | 33.45 | 36.1 | 36.1 | +1.4 (+4.03%) | 2,599 |
17 Nov 2009 | INR | 35.05 | 36 | 34.1 | 34.7 | 34.7 | -0.35 (-1.00%) | 1,600 |
16 Nov 2009 | INR | 36 | 36 | 34.55 | 35.05 | 35.05 | +0.1 (+0.29%) | 695 |
13 Nov 2009 | INR | 34 | 35.2 | 34 | 34.95 | 34.95 | -0.15 (-0.43%) | 874 |
12 Nov 2009 | INR | 34 | 35.75 | 33.75 | 35.1 | 35.1 | -0.2 (-0.57%) | 2,500 |
11 Nov 2009 | INR | 35 | 35.6 | 34 | 35.3 | 35.3 | +0.3 (+0.86%) | 1,095 |
10 Nov 2009 | INR | 34.75 | 36.5 | 34.75 | 35 | 35 | -1.5 (-4.11%) | 700 |
9 Nov 2009 | INR | 36.05 | 37.3 | 36.05 | 36.5 | 36.5 | 0.0 (0.0%) | 400 |
6 Nov 2009 | INR | 36 | 36.75 | 35.2 | 36.5 | 36.5 | +1.5 (+4.29%) | 944 |
5 Nov 2009 | INR | 35 | 36.5 | 33.55 | 35 | 35 | -0.25 (-0.71%) | 6,600 |
4 Nov 2009 | INR | 35 | 36.75 | 33.55 | 35.25 | 35.25 | +0.2 (+0.57%) | 7,614 |
3 Nov 2009 | INR | 36 | 36.65 | 35.05 | 35.05 | 35.05 | -1.85 (-5.01%) | 3,500 |
30 Oct 2009 | INR | 36.95 | 37.8 | 36.9 | 36.9 | 36.9 | +0.35 (+0.96%) | 3,800 |
29 Oct 2009 | INR | 36.2 | 38 | 36.2 | 36.55 | 36.55 | -1.2 (-3.18%) | 139 |
28 Oct 2009 | INR | 38 | 38 | 36.25 | 37.75 | 37.75 | +1 (+2.72%) | 5,372 |
27 Oct 2009 | INR | 37.65 | 39 | 36.4 | 36.75 | 36.75 | -1.55 (-4.05%) | 3,544 |
26 Oct 2009 | INR | 39.5 | 39.5 | 37.55 | 38.3 | 38.3 | -0.7 (-1.79%) | 495 |
23 Oct 2009 | INR | 38.5 | 40 | 38.3 | 39 | 39 | +0.7 (+1.83%) | 1,500 |
22 Oct 2009 | INR | 39.95 | 39.95 | 38.3 | 38.3 | 38.3 | -0.5 (-1.29%) | 700 |
21 Oct 2009 | INR | 40 | 41 | 37.65 | 38.8 | 38.8 | -0.8 (-2.02%) | 14,546 |
20 Oct 2009 | INR | 39.05 | 40.5 | 39.05 | 39.6 | 39.6 | +0.55 (+1.41%) | 1,953 |
17 Oct 2009 | INR | 40.8 | 40.8 | 39 | 39.05 | 39.05 | +0.05 (+0.13%) | 700 |
16 Oct 2009 | INR | 37 | 39.75 | 37 | 39 | 39 | +0.05 (+0.13%) | 2,100 |
15 Oct 2009 | INR | 40 | 40.75 | 38 | 38.95 | 38.95 | -0.8 (-2.01%) | 2,256 |
14 Oct 2009 | INR | 39.5 | 42.4 | 39.05 | 39.75 | 39.75 | -1.35 (-3.28%) | 2,879 |
13 Oct 2009 | INR | 41.1 | 41.1 | 41.1 | 41.1 | 41.1 | 0.0 (0.0%) | 0 |