Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2009 | INR | 65 | 65.9 | 64.8 | 64.8 | 32.4 | 0.0 (0.0%) | 352 |
20 Nov 2009 | INR | 65 | 65 | 64.34 | 64.8 | 32.4 | -0.46 (-0.70%) | 598 |
19 Nov 2009 | INR | 64 | 66 | 64 | 65.26 | 32.63 | +1.1 (+1.71%) | 12,124 |
18 Nov 2009 | INR | 64 | 64.66 | 62.6 | 64.16 | 32.08 | +0.82 (+1.29%) | 2,770 |
17 Nov 2009 | INR | 64 | 64.44 | 62.5 | 63.34 | 31.67 | -0.86 (-1.34%) | 2,112 |
16 Nov 2009 | INR | 64 | 64.2 | 63.3 | 64.2 | 32.1 | +0.44 (+0.69%) | 1,270 |
13 Nov 2009 | INR | 63 | 65 | 63 | 63.76 | 31.88 | +0.86 (+1.37%) | 10,608 |
12 Nov 2009 | INR | 63.04 | 63.4 | 62 | 62.9 | 31.45 | -0.14 (-0.22%) | 1,740 |
11 Nov 2009 | INR | 64 | 64 | 61.16 | 63.04 | 31.52 | -0.62 (-0.97%) | 2,114 |
10 Nov 2009 | INR | 65 | 65 | 62.2 | 63.66 | 31.83 | +0.16 (+0.25%) | 4,800 |
9 Nov 2009 | INR | 65 | 65 | 62.26 | 63.5 | 31.75 | +0.9 (+1.44%) | 8,600 |
6 Nov 2009 | INR | 64 | 64 | 62.5 | 62.6 | 31.3 | -0.24 (-0.38%) | 9,998 |
5 Nov 2009 | INR | 61.5 | 62.9 | 61.3 | 62.84 | 31.42 | +1.24 (+2.01%) | 6,774 |
4 Nov 2009 | INR | 62.34 | 62.9 | 61.16 | 61.6 | 30.8 | -1.3 (-2.07%) | 8,722 |
3 Nov 2009 | INR | 64.5 | 65.3 | 61.2 | 62.9 | 31.45 | +0.74 (+1.19%) | 16,206 |
30 Oct 2009 | INR | 63.7 | 65.5 | 60.8 | 62.16 | 31.08 | -0.18 (-0.29%) | 27,014 |
29 Oct 2009 | INR | 61.6 | 63.4 | 60.7 | 62.34 | 31.17 | -1.5 (-2.35%) | 8,710 |
28 Oct 2009 | INR | 62.1 | 63.84 | 60.26 | 63.84 | 31.92 | +1.14 (+1.82%) | 5,400 |
27 Oct 2009 | INR | 65.26 | 65.26 | 62.66 | 62.7 | 31.35 | -3.24 (-4.91%) | 12,600 |
26 Oct 2009 | INR | 67.6 | 68.34 | 65.26 | 65.94 | 32.97 | -2.56 (-3.74%) | 7,886 |
23 Oct 2009 | INR | 67.94 | 70.5 | 67.8 | 68.5 | 34.25 | +1.16 (+1.72%) | 18,800 |
22 Oct 2009 | INR | 65.76 | 67.94 | 65 | 67.34 | 33.67 | +2.64 (+4.08%) | 12,300 |
21 Oct 2009 | INR | 65 | 66.9 | 63.5 | 64.7 | 32.35 | -0.8 (-1.22%) | 9,784 |
20 Oct 2009 | INR | 69 | 69 | 65 | 65.5 | 32.75 | -68.5 (-51.12%) | 16,226 |
17 Oct 2009 | INR | 130.6 | 136 | 130.6 | 134 | 67 | +66.34 (+98.05%) | 2,179 |
16 Oct 2009 | INR | 66.94 | 70 | 65.4 | 67.66 | 33.83 | +0.9 (+1.35%) | 28,000 |
15 Oct 2009 | INR | 70.5 | 70.5 | 66.5 | 66.76 | 33.38 | -3.14 (-4.49%) | 13,966 |
14 Oct 2009 | INR | 71.34 | 72.26 | 69 | 69.9 | 34.95 | -1.86 (-2.59%) | 20,682 |
13 Oct 2009 | INR | 71.76 | 71.76 | 71.76 | 71.76 | 35.88 | 0.0 (0.0%) | 0 |
12 Oct 2009 | INR | 78.6 | 78.6 | 71.16 | 71.76 | 35.88 | -3.08 (-4.12%) | 58,706 |