Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2010 | INR | 67 | 67.5 | 66.3 | 66.95 | 66.95 | +0.3 (+0.45%) | 848,145 |
31 Dec 2009 | INR | 67.7 | 68 | 66.35 | 66.65 | 66.65 | -0.55 (-0.82%) | 567,706 |
30 Dec 2009 | INR | 67.75 | 67.75 | 67 | 67.2 | 67.2 | -0.2 (-0.30%) | 401,353 |
29 Dec 2009 | INR | 67.8 | 68.05 | 67.2 | 67.4 | 67.4 | +0.2 (+0.30%) | 430,269 |
24 Dec 2009 | INR | 68.5 | 68.7 | 67 | 67.2 | 67.2 | -0.8 (-1.18%) | 644,456 |
23 Dec 2009 | INR | 66.5 | 68.5 | 66.3 | 68 | 68 | +1.8 (+2.72%) | 673,096 |
22 Dec 2009 | INR | 66.5 | 66.85 | 65.85 | 66.2 | 66.2 | +0.4 (+0.61%) | 391,904 |
21 Dec 2009 | INR | 66.75 | 67.3 | 65.6 | 65.8 | 65.8 | -0.75 (-1.13%) | 621,597 |
18 Dec 2009 | INR | 67 | 67.65 | 66.1 | 66.55 | 66.55 | -0.4 (-0.60%) | 525,971 |
17 Dec 2009 | INR | 69 | 69 | 66.7 | 66.95 | 66.95 | -1.1 (-1.62%) | 1,184,137 |
16 Dec 2009 | INR | 67.45 | 68.65 | 66.9 | 68.05 | 68.05 | +0.5 (+0.74%) | 618,223 |
15 Dec 2009 | INR | 69.9 | 70.4 | 67 | 67.55 | 67.55 | -1.15 (-1.67%) | 1,244,200 |
14 Dec 2009 | INR | 70 | 70.2 | 68.4 | 68.7 | 68.7 | -0.8 (-1.15%) | 651,146 |
11 Dec 2009 | INR | 71.6 | 71.6 | 69.05 | 69.5 | 69.5 | -4,666.348 (-98.53%) | 1,387,741 |
10 Dec 2009 | USD | 70.95 | 71.25 | 70.25 | 70.6 | 70.6 | +69.083 (+4553.54%) | 829,110 |
9 Dec 2009 | INR | 70 | 72.35 | 70 | 70.6 | 70.6 | -4,782.638 (-98.55%) | 1,140,577 |
8 Dec 2009 | USD | 71 | 72.55 | 70.15 | 72.35 | 72.35 | +70.845 (+4706.34%) | 1,938,305 |
7 Dec 2009 | INR | 73.7 | 74 | 69.6 | 70.05 | 70.05 | -2.45 (-3.38%) | 2,974,747 |
4 Dec 2009 | INR | 69.2 | 72.8 | 69 | 72.5 | 72.5 | -4,572.79 (-98.44%) | 4,195,888 |
3 Dec 2009 | USD | 68.05 | 69.95 | 67.5 | 69.25 | 69.25 | +67.796 (+4663.61%) | 1,280,227 |
2 Dec 2009 | INR | 69.5 | 69.5 | 67.5 | 67.65 | 67.65 | -0.6 (-0.88%) | 751,902 |
1 Dec 2009 | INR | 66.7 | 68.6 | 66.4 | 68.25 | 68.25 | +2.15 (+3.25%) | 1,203,815 |
30 Nov 2009 | INR | 66.8 | 67.05 | 65.8 | 66.1 | 66.1 | +0.9 (+1.38%) | 399,716 |
27 Nov 2009 | INR | 64.5 | 65.9 | 62.8 | 65.2 | 65.2 | -1.3 (-1.95%) | 901,269 |
26 Nov 2009 | INR | 67.4 | 67.9 | 65.6 | 66.5 | 66.5 | -0.85 (-1.26%) | 485,947 |
25 Nov 2009 | INR | 69 | 69.8 | 66.9 | 67.35 | 67.35 | -0.95 (-1.39%) | 445,776 |
24 Nov 2009 | INR | 68.4 | 69.2 | 67.5 | 68.3 | 68.3 | +0.55 (+0.81%) | 888,773 |
23 Nov 2009 | INR | 68.55 | 69.8 | 67.4 | 67.75 | 67.75 | -0.35 (-0.51%) | 832,385 |
20 Nov 2009 | INR | 67.5 | 68.8 | 67.3 | 68.1 | 68.1 | 0.0 (0.0%) | 741,978 |
19 Nov 2009 | INR | 67.2 | 69.5 | 66.4 | 68.1 | 68.1 | +0.55 (+0.81%) | 1,208,445 |