Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2009 | INR | 74.84 | 74.84 | 74.84 | 74.84 | 37.42 | +3.58 (+5.02%) | 10,000 |
8 Oct 2009 | INR | 71.26 | 71.26 | 71.26 | 71.26 | 35.63 | +3.42 (+5.04%) | 6,400 |
7 Oct 2009 | INR | 65 | 67.84 | 65 | 67.84 | 33.92 | +3.24 (+5.02%) | 26,400 |
6 Oct 2009 | INR | 64.44 | 65.5 | 61.26 | 64.6 | 32.3 | +0.6 (+0.94%) | 28,812 |
5 Oct 2009 | INR | 66.1 | 66.84 | 64 | 64 | 32 | -2.76 (-4.13%) | 13,000 |
1 Oct 2009 | INR | 66 | 67.9 | 64.56 | 66.76 | 33.38 | 0.0 (0.0%) | 23,100 |
30 Sep 2009 | INR | 66.5 | 69 | 64.16 | 66.76 | 33.38 | -0.04 (-0.06%) | 25,700 |
29 Sep 2009 | INR | 65 | 67.7 | 65 | 66.8 | 33.4 | -1 (-1.47%) | 33,870 |
25 Sep 2009 | INR | 63 | 69.76 | 63 | 67.8 | 33.9 | +4.4 (+6.94%) | 66,828 |
24 Sep 2009 | INR | 63.26 | 64 | 61.8 | 63.4 | 31.7 | +1.9 (+3.09%) | 19,800 |
23 Sep 2009 | INR | 63.96 | 64 | 61.26 | 61.5 | 30.75 | +0.7 (+1.15%) | 80,200 |
22 Sep 2009 | INR | 57.5 | 62 | 57.5 | 60.8 | 30.4 | +4.04 (+7.12%) | 24,116 |
18 Sep 2009 | INR | 55 | 57 | 54.5 | 56.76 | 28.38 | +0.66 (+1.18%) | 9,194 |
17 Sep 2009 | INR | 57.5 | 58 | 55 | 56.1 | 28.05 | -1.74 (-3.01%) | 7,600 |
16 Sep 2009 | INR | 59 | 59.5 | 57.5 | 57.84 | 28.92 | -0.66 (-1.13%) | 13,484 |
15 Sep 2009 | INR | 57.54 | 59.5 | 56.1 | 58.5 | 29.25 | +2.96 (+5.33%) | 30,706 |
14 Sep 2009 | INR | 49 | 56.46 | 49 | 55.54 | 27.77 | +4.24 (+8.27%) | 53,282 |
11 Sep 2009 | INR | 50.9 | 52 | 50.16 | 51.3 | 25.65 | -0.04 (-0.08%) | 19,400 |
10 Sep 2009 | INR | 49 | 51.8 | 49 | 51.34 | 25.67 | +1.94 (+3.93%) | 16,400 |
9 Sep 2009 | INR | 49.1 | 49.96 | 49.04 | 49.4 | 24.7 | -0.3 (-0.60%) | 2,200 |
8 Sep 2009 | INR | 50 | 50.7 | 49.5 | 49.7 | 24.85 | -0.26 (-0.52%) | 4,408 |
7 Sep 2009 | INR | 48.1 | 50.76 | 48.1 | 49.96 | 24.98 | +0.96 (+1.96%) | 7,296 |
4 Sep 2009 | INR | 48 | 49 | 48 | 49 | 24.5 | +1 (+2.08%) | 1,100 |
3 Sep 2009 | INR | 48 | 49.8 | 48 | 48 | 24 | +0.3 (+0.63%) | 1,798 |
2 Sep 2009 | INR | 48 | 49.7 | 47.7 | 47.7 | 23.85 | -0.7 (-1.45%) | 6,000 |
1 Sep 2009 | INR | 48.4 | 50.5 | 48.3 | 48.4 | 24.2 | -0.7 (-1.43%) | 3,480 |
31 Aug 2009 | INR | 49 | 49.1 | 49 | 49.1 | 24.55 | -1.1 (-2.19%) | 600 |
28 Aug 2009 | INR | 50 | 50.66 | 49.76 | 50.2 | 25.1 | +0.2 (+0.40%) | 5,684 |
27 Aug 2009 | INR | 48.5 | 52 | 48.5 | 50 | 25 | -0.3 (-0.60%) | 11,062 |
26 Aug 2009 | INR | 51.5 | 51.5 | 49.6 | 50.3 | 25.15 | -0.16 (-0.32%) | 7,388 |