Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2010 | INR | 92.25 | 93.25 | 91.5 | 92.1 | 92.1 | +0.3 (+0.33%) | 646,240 |
17 Feb 2010 | INR | 91.9 | 93.7 | 91.25 | 91.8 | 91.8 | +0.9 (+0.99%) | 1,070,000 |
16 Feb 2010 | INR | 90.5 | 91.45 | 89.55 | 90.9 | 90.9 | +0.5 (+0.55%) | 351,310 |
15 Feb 2010 | INR | 92 | 92 | 90.05 | 90.4 | 90.4 | -0.9 (-0.99%) | 568,140 |
11 Feb 2010 | INR | 90.55 | 91.75 | 90.55 | 91.3 | 91.3 | +1.1 (+1.22%) | 372,270 |
10 Feb 2010 | INR | 90.25 | 91.6 | 89.75 | 90.2 | 90.2 | +0.4 (+0.45%) | 639,420 |
9 Feb 2010 | INR | 89.5 | 90.2 | 88.55 | 89.8 | 89.8 | +0.15 (+0.17%) | 588,100 |
8 Feb 2010 | INR | 88.95 | 90.3 | 87 | 89.65 | 89.65 | +1.05 (+1.19%) | 1,360,000 |
6 Feb 2010 | INR | 87.5 | 89 | 87.4 | 88.6 | 88.6 | +1.55 (+1.78%) | 147,670 |
5 Feb 2010 | INR | 89.2 | 89.2 | 81.35 | 87.05 | 87.05 | -3.2 (-3.55%) | 1,270,000 |
4 Feb 2010 | INR | 91.8 | 92.5 | 89.6 | 90.25 | 90.25 | -2.25 (-2.43%) | 907,750 |
3 Feb 2010 | INR | 92.2 | 93.15 | 91 | 92.5 | 92.5 | +1.35 (+1.48%) | 1,020,000 |
2 Feb 2010 | INR | 92.8 | 94.8 | 90.7 | 91.15 | 91.15 | -1.2 (-1.30%) | 1,670,000 |
1 Feb 2010 | INR | 91.8 | 93.25 | 90.55 | 92.35 | 92.35 | +0.4 (+0.44%) | 1,040,000 |
29 Jan 2010 | INR | 92.2 | 93.5 | 88.2 | 91.95 | 91.95 | -2.6 (-2.75%) | 3,960,000 |
28 Jan 2010 | INR | 100.8 | 102.95 | 93.85 | 94.55 | 94.55 | -6.25 (-6.20%) | 4,690,000 |
27 Jan 2010 | INR | 105.45 | 105.7 | 100.1 | 100.8 | 100.8 | -4.65 (-4.41%) | 1,040,000 |
25 Jan 2010 | INR | 104.2 | 106.65 | 104.2 | 105.45 | 105.45 | -1.1 (-1.03%) | 679,190 |
22 Jan 2010 | INR | 108.05 | 108.05 | 103.2 | 106.55 | 106.55 | -2.55 (-2.34%) | 1,030,000 |
21 Jan 2010 | INR | 112.5 | 112.5 | 108.55 | 109.1 | 109.1 | -3.05 (-2.72%) | 856,150 |
20 Jan 2010 | INR | 114.7 | 115.8 | 111.55 | 112.15 | 112.15 | -1.65 (-1.45%) | 2,570,000 |
19 Jan 2010 | INR | 111.5 | 115 | 110.85 | 113.8 | 113.8 | +3.45 (+3.13%) | 3,510,000 |
18 Jan 2010 | INR | 110 | 111.3 | 109.3 | 110.35 | 110.35 | +0.05 (+0.05%) | 1,270,000 |
15 Jan 2010 | INR | 110.95 | 112 | 110 | 110.3 | 110.3 | -0.3 (-0.27%) | 1,430,000 |
14 Jan 2010 | INR | 111 | 112.5 | 110 | 110.6 | 110.6 | 0.0 (0.0%) | 1,280,000 |
13 Jan 2010 | INR | 111.05 | 113 | 109.1 | 110.6 | 110.6 | -1.35 (-1.21%) | 683,490 |
12 Jan 2010 | INR | 115 | 115.7 | 111.6 | 111.95 | 111.95 | -3.25 (-2.82%) | 295,910 |
11 Jan 2010 | INR | 114.6 | 115.8 | 114.6 | 115.2 | 115.2 | +0.85 (+0.74%) | 404,540 |
8 Jan 2010 | INR | 115.25 | 115.35 | 113.85 | 114.35 | 114.35 | -0.4 (-0.35%) | 316,400 |
7 Jan 2010 | INR | 115.8 | 115.9 | 113.75 | 114.75 | 114.75 | -0.35 (-0.30%) | 545,690 |