Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2010 | INR | 45.8 | 48.5 | 45.8 | 46.6 | 46.6 | -0.15 (-0.32%) | 1,840 |
5 Jan 2010 | INR | 48.7 | 48.7 | 46.4 | 46.75 | 46.75 | +0.3 (+0.65%) | 4,865 |
4 Jan 2010 | INR | 43.8 | 46.45 | 43.8 | 46.45 | 46.45 | +2.4 (+5.45%) | 6,004 |
31 Dec 2009 | INR | 44.3 | 44.8 | 44.05 | 44.05 | 44.05 | +0.2 (+0.46%) | 4,755 |
30 Dec 2009 | INR | 43.7 | 44.95 | 43.15 | 43.85 | 43.85 | +0.1 (+0.23%) | 4,722 |
29 Dec 2009 | INR | 44.35 | 44.95 | 43.65 | 43.75 | 43.75 | -0.3 (-0.68%) | 5,629 |
24 Dec 2009 | INR | 45.4 | 45.4 | 43.65 | 44.05 | 44.05 | +0.3 (+0.69%) | 1,601 |
23 Dec 2009 | INR | 42.6 | 45.9 | 42.6 | 43.75 | 43.75 | +0.5 (+1.16%) | 2,694 |
22 Dec 2009 | INR | 43.4 | 44 | 43.25 | 43.25 | 43.25 | +0.25 (+0.58%) | 1,123 |
21 Dec 2009 | INR | 42.2 | 45 | 42.1 | 43 | 43 | 0.0 (0.0%) | 2,295 |
18 Dec 2009 | INR | 43.1 | 43.9 | 42.35 | 43 | 43 | -0.85 (-1.94%) | 665 |
17 Dec 2009 | INR | 43.4 | 44.25 | 43.1 | 43.85 | 43.85 | +0.3 (+0.69%) | 1,807 |
16 Dec 2009 | INR | 43.05 | 44.2 | 43.05 | 43.55 | 43.55 | -0.8 (-1.80%) | 1,059 |
15 Dec 2009 | INR | 44.2 | 44.95 | 43.05 | 44.35 | 44.35 | +0.3 (+0.68%) | 1,920 |
14 Dec 2009 | INR | 44 | 44.65 | 43.5 | 44.05 | 44.05 | -0.55 (-1.23%) | 1,620 |
11 Dec 2009 | INR | 46 | 47 | 44.5 | 44.6 | 44.6 | -0.15 (-0.34%) | 3,874 |
10 Dec 2009 | INR | 45.05 | 45.4 | 44 | 44.75 | 44.75 | -0.75 (-1.65%) | 1,602 |
9 Dec 2009 | INR | 45.5 | 46 | 44.75 | 45.5 | 45.5 | +0.75 (+1.68%) | 2,822 |
8 Dec 2009 | INR | 45.95 | 46.45 | 44.2 | 44.75 | 44.75 | -1 (-2.19%) | 4,214 |
7 Dec 2009 | INR | 45 | 45.8 | 44.2 | 45.75 | 45.75 | +0.75 (+1.67%) | 3,333 |
4 Dec 2009 | INR | 44.9 | 46 | 44.25 | 45 | 45 | -0.35 (-0.77%) | 4,211 |
3 Dec 2009 | INR | 43.25 | 45.35 | 43.25 | 45.35 | 45.35 | +1.85 (+4.25%) | 7,019 |
2 Dec 2009 | INR | 42.5 | 44 | 40.2 | 43.5 | 43.5 | +1.2 (+2.84%) | 7,402 |
1 Dec 2009 | INR | 42.6 | 43.85 | 41.15 | 42.3 | 42.3 | -0.25 (-0.59%) | 7,640 |
30 Nov 2009 | INR | 42.9 | 42.9 | 42 | 42.55 | 42.55 | +1.45 (+3.53%) | 3,404 |
27 Nov 2009 | INR | 43.9 | 43.9 | 40.6 | 41.1 | 41.1 | -1.5 (-3.52%) | 2,306 |
26 Nov 2009 | INR | 43.7 | 44.35 | 42.55 | 42.6 | 42.6 | -1.1 (-2.52%) | 959 |
25 Nov 2009 | INR | 46 | 46 | 43.6 | 43.7 | 43.7 | -0.9 (-2.02%) | 1,894 |
24 Nov 2009 | INR | 45.65 | 45.75 | 44.2 | 44.6 | 44.6 | -1.55 (-3.36%) | 4,928 |
23 Nov 2009 | INR | 46.5 | 47.8 | 45.75 | 46.15 | 46.15 | +0.6 (+1.32%) | 4,972 |