Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2009 | INR | 30 | 30.8 | 29.5 | 30.4 | 30.4 | +0.5 (+1.67%) | 6,877 |
17 Oct 2009 | INR | 29.8 | 30.3 | 29.8 | 29.9 | 29.9 | -0.7 (-2.29%) | 3,472 |
16 Oct 2009 | INR | 29.3 | 30.6 | 29.3 | 30.6 | 30.6 | +0.45 (+1.49%) | 59,639 |
15 Oct 2009 | INR | 29.65 | 30.25 | 29.1 | 30.15 | 30.15 | +0.4 (+1.34%) | 6,683 |
14 Oct 2009 | INR | 29.6 | 30.4 | 29.15 | 29.75 | 29.75 | +0.1 (+0.34%) | 42,622 |
12 Oct 2009 | INR | 30 | 30.2 | 29.35 | 29.65 | 29.65 | 0.0 (0.0%) | 5,048 |
9 Oct 2009 | INR | 29.1 | 30.35 | 29.1 | 29.65 | 29.65 | +0.1 (+0.34%) | 8,231 |
8 Oct 2009 | INR | 29.25 | 30.05 | 29.25 | 29.55 | 29.55 | -0.4 (-1.34%) | 16,800 |
7 Oct 2009 | INR | 29.65 | 30.25 | 29.15 | 29.95 | 29.95 | +0.25 (+0.84%) | 9,463 |
6 Oct 2009 | INR | 29.25 | 30 | 29.25 | 29.7 | 29.7 | -0.3 (-1%) | 10,437 |
5 Oct 2009 | INR | 30 | 30.9 | 29.1 | 30 | 30 | -0.15 (-0.50%) | 6,691 |
1 Oct 2009 | INR | 29.8 | 30.35 | 29.6 | 30.15 | 30.15 | +0.3 (+1.01%) | 6,335 |
30 Sep 2009 | INR | 30.5 | 30.5 | 29.5 | 29.85 | 29.85 | -0.4 (-1.32%) | 9,812 |
29 Sep 2009 | INR | 30.15 | 31 | 30 | 30.25 | 30.25 | +0.15 (+0.50%) | 8,835 |
25 Sep 2009 | INR | 29.3 | 30.9 | 29.3 | 30.1 | 30.1 | +0.1 (+0.33%) | 5,735 |
24 Sep 2009 | INR | 29.1 | 30.5 | 29.1 | 30 | 30 | +0.1 (+0.33%) | 3,636 |
23 Sep 2009 | INR | 30.05 | 30.8 | 29.75 | 29.9 | 29.9 | -0.95 (-3.08%) | 9,836 |
22 Sep 2009 | INR | 31.4 | 31.8 | 29.6 | 30.85 | 30.85 | -0.35 (-1.12%) | 15,259 |
18 Sep 2009 | INR | 30.85 | 31.7 | 30.25 | 31.2 | 31.2 | +0.8 (+2.63%) | 8,615 |
17 Sep 2009 | INR | 30.2 | 31.4 | 30.2 | 30.4 | 30.4 | -0.75 (-2.41%) | 11,598 |
16 Sep 2009 | INR | 30.1 | 31.15 | 30.1 | 31.15 | 31.15 | +0.3 (+0.97%) | 20,895 |
15 Sep 2009 | INR | 31.5 | 31.5 | 30 | 30.85 | 30.85 | -0.15 (-0.48%) | 18,288 |
14 Sep 2009 | INR | 30.3 | 31.2 | 30 | 31 | 31 | +0.85 (+2.82%) | 6,999 |
11 Sep 2009 | INR | 31.9 | 32.4 | 30 | 30.15 | 30.15 | -1.05 (-3.37%) | 14,486 |
10 Sep 2009 | INR | 32.9 | 32.9 | 30.5 | 31.2 | 31.2 | -1.2 (-3.70%) | 14,745 |
9 Sep 2009 | INR | 34.55 | 34.55 | 31.25 | 32.4 | 32.4 | -0.5 (-1.52%) | 45,044 |
8 Sep 2009 | INR | 32.9 | 32.9 | 32.9 | 32.9 | 32.9 | +1.6 (+5.11%) | 9,800 |
7 Sep 2009 | INR | 31 | 31.3 | 31 | 31.3 | 31.3 | +1.85 (+6.28%) | 18,643 |
4 Sep 2009 | INR | 28.1 | 30.05 | 28 | 29.45 | 29.45 | +0.85 (+2.97%) | 21,791 |
3 Sep 2009 | INR | 29.4 | 29.9 | 28.1 | 28.6 | 28.6 | -0.35 (-1.21%) | 8,638 |