Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2009 | INR | 21.3 | 22.7 | 21.25 | 22.2 | 22.2 | +0.45 (+2.07%) | 742 |
10 Nov 2009 | INR | 22.1 | 22.25 | 21.75 | 21.75 | 21.75 | +0.25 (+1.16%) | 4,011 |
9 Nov 2009 | INR | 21.15 | 21.9 | 21.15 | 21.5 | 21.5 | +0.25 (+1.18%) | 2,090 |
6 Nov 2009 | INR | 21.1 | 22.1 | 21.1 | 21.25 | 21.25 | -0.25 (-1.16%) | 792 |
5 Nov 2009 | INR | 21.25 | 21.5 | 21.05 | 21.5 | 21.5 | +0.25 (+1.18%) | 652 |
4 Nov 2009 | INR | 21.1 | 22 | 21 | 21.25 | 21.25 | -0.4 (-1.85%) | 4,226 |
3 Nov 2009 | INR | 21.4 | 21.9 | 21.25 | 21.65 | 21.65 | -0.45 (-2.04%) | 5,969 |
30 Oct 2009 | INR | 22.15 | 23.15 | 22.1 | 22.1 | 22.1 | +0.05 (+0.23%) | 136 |
29 Oct 2009 | INR | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.75 (-3.29%) | 25 |
28 Oct 2009 | INR | 22.55 | 22.95 | 22.15 | 22.8 | 22.8 | -0.15 (-0.65%) | 2,213 |
27 Oct 2009 | INR | 22.55 | 23.45 | 22.55 | 22.95 | 22.95 | -0.3 (-1.29%) | 2,161 |
26 Oct 2009 | INR | 23.95 | 24.1 | 23.25 | 23.25 | 23.25 | -0.4 (-1.69%) | 1,600 |
23 Oct 2009 | INR | 24 | 24 | 22.6 | 23.65 | 23.65 | -0.35 (-1.46%) | 4,386 |
22 Oct 2009 | INR | 24 | 24.9 | 24 | 24 | 24 | -1 (-4%) | 3,126 |
21 Oct 2009 | INR | 23.85 | 25.45 | 23.85 | 25 | 25 | +0.6 (+2.46%) | 638 |
20 Oct 2009 | INR | 25 | 25.25 | 24.4 | 24.4 | 24.4 | -0.6 (-2.40%) | 5,882 |
17 Oct 2009 | INR | 27.95 | 27.95 | 24.5 | 25 | 25 | +0.2 (+0.81%) | 5,877 |
16 Oct 2009 | INR | 22.55 | 25.5 | 22.05 | 24.8 | 24.8 | +0.05 (+0.20%) | 2,391 |
15 Oct 2009 | INR | 24.5 | 25 | 24.5 | 24.75 | 24.75 | -0.15 (-0.60%) | 5,170 |
14 Oct 2009 | INR | 24.5 | 25 | 24.25 | 24.9 | 24.9 | -0.35 (-1.39%) | 9,448 |
12 Oct 2009 | INR | 25.75 | 25.9 | 23.7 | 25.25 | 25.25 | +0.25 (+1%) | 8,220 |
9 Oct 2009 | INR | 26.85 | 26.9 | 24.5 | 25 | 25 | 0.0 (0.0%) | 8,110 |
8 Oct 2009 | INR | 29 | 29 | 24.7 | 25 | 25 | -0.1 (-0.40%) | 27,502 |
7 Oct 2009 | INR | 24.85 | 27.85 | 23.1 | 25.1 | 25.1 | +1.85 (+7.96%) | 28,292 |
6 Oct 2009 | INR | 23.5 | 23.5 | 23.25 | 23.25 | 23.25 | -0.65 (-2.72%) | 23,006 |
5 Oct 2009 | INR | 22.3 | 23.95 | 22.3 | 23.9 | 23.9 | +0.8 (+3.46%) | 1,914 |
1 Oct 2009 | INR | 23 | 24.8 | 22.35 | 23.1 | 23.1 | -0.35 (-1.49%) | 6,208 |
30 Sep 2009 | INR | 23.4 | 23.45 | 23 | 23.45 | 23.45 | +0.05 (+0.21%) | 4,962 |
29 Sep 2009 | INR | 23 | 24 | 22.7 | 23.4 | 23.4 | +0.05 (+0.21%) | 11,150 |
25 Sep 2009 | INR | 23 | 24.3 | 21.55 | 23.35 | 23.35 | +0.35 (+1.52%) | 4,382 |