Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2009 | INR | 1,512 | 1,553 | 1,495 | 1,543.1 | 1,543.1 | +39.15 (+2.60%) | 461,090 |
24 Nov 2009 | INR | 1,513 | 1,527 | 1,489 | 1,503.95 | 1,503.95 | +13.05 (+0.88%) | 320,282 |
23 Nov 2009 | INR | 1,511 | 1,516 | 1,486.5 | 1,490.9 | 1,490.9 | -9.1 (-0.61%) | 321,978 |
20 Nov 2009 | INR | 1,504.6 | 1,521 | 1,480 | 1,500 | 1,500 | -9 (-0.60%) | 212,288 |
19 Nov 2009 | INR | 1,518.7 | 1,524.8 | 1,483.1 | 1,509 | 1,509 | +9 (+0.60%) | 305,230 |
18 Nov 2009 | INR | 1,524.95 | 1,535 | 1,490.5 | 1,500 | 1,500 | -9 (-0.60%) | 309,912 |
17 Nov 2009 | INR | 1,525 | 1,538.9 | 1,505 | 1,509 | 1,509 | -2.15 (-0.14%) | 330,318 |
16 Nov 2009 | INR | 1,469.9 | 1,538 | 1,465 | 1,511.15 | 1,511.15 | +48.15 (+3.29%) | 593,992 |
13 Nov 2009 | INR | 1,455 | 1,473.65 | 1,447 | 1,463 | 1,463 | +16.95 (+1.17%) | 185,282 |
12 Nov 2009 | INR | 1,467.95 | 1,480.9 | 1,445.15 | 1,446.05 | 1,446.05 | -28.95 (-1.96%) | 211,308 |
11 Nov 2009 | INR | 1,460.1 | 1,480 | 1,438.6 | 1,475 | 1,475 | +17.25 (+1.18%) | 351,288 |
10 Nov 2009 | INR | 1,500 | 1,500 | 1,449.3 | 1,457.75 | 1,457.75 | -17.75 (-1.20%) | 517,950 |
9 Nov 2009 | INR | 1,460 | 1,485 | 1,455.65 | 1,475.5 | 1,475.5 | +24.5 (+1.69%) | 493,346 |
6 Nov 2009 | INR | 1,475.85 | 1,505 | 1,440 | 1,451 | 1,451 | -19.1 (-1.30%) | 287,074 |
5 Nov 2009 | INR | 1,445 | 1,474.45 | 1,425.15 | 1,470.1 | 1,470.1 | +32.1 (+2.23%) | 243,454 |
4 Nov 2009 | INR | 1,442.5 | 1,459.35 | 1,420.05 | 1,438 | 1,438 | +18 (+1.27%) | 560,626 |
3 Nov 2009 | INR | 1,478 | 1,488.15 | 1,395 | 1,420 | 1,420 | +29 (+2.08%) | 637,500 |
30 Oct 2009 | INR | 1,414 | 1,469 | 1,366.1 | 1,391 | 1,391 | -9 (-0.64%) | 318,974 |
29 Oct 2009 | INR | 1,400 | 1,421.1 | 1,368.1 | 1,400 | 1,400 | -28.7 (-2.01%) | 465,498 |
28 Oct 2009 | INR | 1,440 | 1,457 | 1,422.25 | 1,428.7 | 1,428.7 | -4.25 (-0.30%) | 186,828 |
27 Oct 2009 | INR | 1,445 | 1,463.8 | 1,425 | 1,432.95 | 1,432.95 | -34.05 (-2.32%) | 240,432 |
26 Oct 2009 | INR | 1,471 | 1,484 | 1,435 | 1,467 | 1,467 | -3 (-0.20%) | 328,716 |
23 Oct 2009 | INR | 1,465.3 | 1,490 | 1,460.3 | 1,470 | 1,470 | +12.05 (+0.83%) | 538,070 |
22 Oct 2009 | INR | 1,467 | 1,479.7 | 1,425 | 1,457.95 | 1,457.95 | -15.25 (-1.04%) | 360,034 |
21 Oct 2009 | INR | 1,508.8 | 1,508.8 | 1,463 | 1,473.2 | 1,473.2 | -26.8 (-1.79%) | 573,330 |
20 Oct 2009 | INR | 1,503.7 | 1,522.9 | 1,487 | 1,500 | 1,500 | +6.7 (+0.45%) | 660,966 |
17 Oct 2009 | INR | 1,485.95 | 1,506.25 | 1,477 | 1,493.3 | 1,493.3 | +17.3 (+1.17%) | 154,088 |
16 Oct 2009 | INR | 1,562 | 1,592.5 | 1,465.65 | 1,476 | 1,476 | -75.25 (-4.85%) | 1,777,292 |
15 Oct 2009 | INR | 1,650 | 1,655 | 1,547 | 1,551.25 | 1,551.25 | -57.65 (-3.58%) | 1,372,928 |
14 Oct 2009 | INR | 1,636.6 | 1,665 | 1,560.2 | 1,608.9 | 1,608.9 | -28.1 (-1.72%) | 656,612 |