Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2010 | INR | 18.6 | 18.95 | 17.9 | 18.5 | 18.5 | 0.0 (0.0%) | 1,957 |
31 Dec 2009 | INR | 18 | 18.7 | 17.75 | 18.5 | 18.5 | +0.5 (+2.78%) | 4,333 |
30 Dec 2009 | INR | 18.6 | 18.9 | 17.15 | 18 | 18 | -0.6 (-3.23%) | 12,080 |
29 Dec 2009 | INR | 16.95 | 18.65 | 16.95 | 18.6 | 18.6 | +1 (+5.68%) | 4,208 |
24 Dec 2009 | INR | 17.9 | 18.85 | 17.1 | 17.6 | 17.6 | +0.25 (+1.44%) | 7,520 |
23 Dec 2009 | INR | 17.2 | 17.9 | 17.2 | 17.35 | 17.35 | +0.15 (+0.87%) | 1,584 |
22 Dec 2009 | INR | 17 | 17.95 | 17 | 17.2 | 17.2 | +0.3 (+1.78%) | 2,500 |
21 Dec 2009 | INR | 17.2 | 17.2 | 16.7 | 16.9 | 16.9 | -0.1 (-0.59%) | 1,400 |
18 Dec 2009 | INR | 17 | 17.5 | 16.75 | 17 | 17 | -0.4 (-2.30%) | 3,086 |
17 Dec 2009 | INR | 16.35 | 17.4 | 16.35 | 17.4 | 17.4 | +0.45 (+2.65%) | 311 |
16 Dec 2009 | INR | 17.05 | 17.75 | 16.65 | 16.95 | 16.95 | -0.1 (-0.59%) | 4,629 |
15 Dec 2009 | INR | 18.2 | 18.25 | 16.8 | 17.05 | 17.05 | -1.15 (-6.32%) | 2,094 |
14 Dec 2009 | INR | 17.55 | 18.3 | 17.25 | 18.2 | 18.2 | +0.85 (+4.90%) | 4,217 |
11 Dec 2009 | INR | 18 | 18 | 17.35 | 17.35 | 17.35 | -1,183.382 (-98.56%) | 1,599 |
10 Dec 2009 | USD | 18.1 | 18.35 | 17.75 | 17.9 | 17.9 | +17.519 (+4592.87%) | 3,900 |
9 Dec 2009 | INR | 17.15 | 19.3 | 17.15 | 17.75 | 17.75 | -1,216.522 (-98.56%) | 1,304 |
8 Dec 2009 | USD | 17.05 | 18.45 | 17.05 | 18.4 | 18.4 | +18.028 (+4849.43%) | 3,685 |
7 Dec 2009 | INR | 17.15 | 17.45 | 17.15 | 17.3 | 17.3 | -0.2 (-1.14%) | 700 |
4 Dec 2009 | INR | 17.5 | 17.75 | 17.5 | 17.5 | 17.5 | -1,179.878 (-98.54%) | 1,050 |
3 Dec 2009 | USD | 17.9 | 18 | 17.35 | 17.85 | 17.85 | +17.483 (+4757.65%) | 3,000 |
2 Dec 2009 | INR | 17.55 | 18.45 | 16.6 | 17.1 | 17.1 | -0.15 (-0.87%) | 9,655 |
1 Dec 2009 | INR | 17.65 | 17.7 | 16.5 | 17.25 | 17.25 | +0.3 (+1.77%) | 11,626 |
30 Nov 2009 | INR | 16.7 | 18.25 | 16.6 | 16.95 | 16.95 | -0.05 (-0.29%) | 15,044 |
27 Nov 2009 | INR | 17.5 | 18.5 | 16.25 | 17 | 17 | -1.7 (-9.09%) | 74,992 |
26 Nov 2009 | INR | 18.5 | 18.75 | 17 | 18.7 | 18.7 | -0.65 (-3.36%) | 8,169 |
25 Nov 2009 | INR | 19.4 | 20 | 16.2 | 19.35 | 19.35 | +0.45 (+2.38%) | 13,174 |
24 Nov 2009 | INR | 20 | 20.05 | 18.15 | 18.9 | 18.9 | -1 (-5.03%) | 9,207 |
23 Nov 2009 | INR | 19.1 | 20.9 | 19 | 19.9 | 19.9 | +0.9 (+4.74%) | 4,172 |
20 Nov 2009 | INR | 19.9 | 19.9 | 18.5 | 19 | 19 | -0.45 (-2.31%) | 1,302 |
19 Nov 2009 | INR | 18.85 | 19.5 | 18.8 | 19.45 | 19.45 | -0.55 (-2.75%) | 1,956 |