Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2009 | INR | 84 | 86 | 82.7 | 85 | 8.5 | +0.7 (+0.83%) | 25,170 |
24 Nov 2009 | INR | 79.8 | 88.1 | 79.8 | 84.3 | 8.43 | +5.6 (+7.12%) | 115,280 |
23 Nov 2009 | INR | 75 | 79.9 | 74.2 | 78.7 | 7.87 | +3 (+3.96%) | 37,860 |
20 Nov 2009 | INR | 77 | 78.4 | 75.5 | 75.7 | 7.57 | -2.1 (-2.70%) | 600 |
19 Nov 2009 | INR | 77 | 79 | 75.5 | 77.8 | 7.78 | -1.9 (-2.38%) | 12,790 |
18 Nov 2009 | INR | 73.2 | 80 | 73 | 79.7 | 7.97 | +6.7 (+9.18%) | 44,220 |
17 Nov 2009 | INR | 73.5 | 74.9 | 73 | 73 | 7.3 | -1.7 (-2.28%) | 22,720 |
16 Nov 2009 | INR | 73.9 | 76.2 | 72.5 | 74.7 | 7.47 | +2.5 (+3.46%) | 10,510 |
13 Nov 2009 | INR | 79.9 | 79.9 | 71.8 | 72.2 | 7.22 | -1 (-1.37%) | 43,130 |
12 Nov 2009 | INR | 72 | 73.9 | 71.5 | 73.2 | 7.32 | +0.4 (+0.55%) | 16,650 |
11 Nov 2009 | INR | 74 | 75.5 | 72 | 72.8 | 7.28 | -2.1 (-2.80%) | 9,420 |
10 Nov 2009 | INR | 73 | 74.9 | 73 | 74.9 | 7.49 | +2.4 (+3.31%) | 3,740 |
9 Nov 2009 | INR | 74.1 | 75.6 | 71.6 | 72.5 | 7.25 | -1.5 (-2.03%) | 49,910 |
6 Nov 2009 | INR | 74 | 76.4 | 74 | 74 | 7.4 | +0.6 (+0.82%) | 14,620 |
5 Nov 2009 | INR | 70.5 | 74 | 70.5 | 73.4 | 7.34 | +2.4 (+3.38%) | 3,220 |
4 Nov 2009 | INR | 70.2 | 75.5 | 68.5 | 71 | 7.1 | +0.1 (+0.14%) | 34,430 |
3 Nov 2009 | INR | 75.5 | 77 | 69 | 70.9 | 7.09 | -9.3 (-11.60%) | 19,230 |
30 Oct 2009 | INR | 79.9 | 81.5 | 79.5 | 80.2 | 8.02 | +2 (+2.56%) | 38,030 |
29 Oct 2009 | INR | 77.9 | 78.9 | 77 | 78.2 | 7.82 | +2.5 (+3.30%) | 37,930 |
28 Oct 2009 | INR | 75 | 78 | 75 | 75.7 | 7.57 | -0.7 (-0.92%) | 13,730 |
27 Oct 2009 | INR | 77 | 79 | 73.1 | 76.4 | 7.64 | +0.9 (+1.19%) | 35,880 |
26 Oct 2009 | INR | 77 | 78 | 75 | 75.5 | 7.55 | -2.5 (-3.21%) | 8,290 |
23 Oct 2009 | INR | 71.5 | 79 | 71.2 | 78 | 7.8 | +2 (+2.63%) | 22,730 |
22 Oct 2009 | INR | 74.5 | 76.4 | 74 | 76 | 7.6 | +0.7 (+0.93%) | 52,160 |
21 Oct 2009 | INR | 74.7 | 76.3 | 74.7 | 75.3 | 7.53 | -0.7 (-0.92%) | 29,220 |
20 Oct 2009 | INR | 75.7 | 76.7 | 75.3 | 76 | 7.6 | -769,424 (-99.99%) | 13,450 |
17 Oct 2009 | INR | 760,000 | 785,000 | 760,000 | 769,500 | 76,950 | +769,424.5 (+1019105.30%) | 1,251 |
16 Oct 2009 | INR | 79 | 79 | 75.2 | 75.5 | 7.55 | -1.3 (-1.69%) | 25,750 |
15 Oct 2009 | INR | 78 | 79 | 76.3 | 76.8 | 7.68 | -2.2 (-2.78%) | 10,850 |
14 Oct 2009 | INR | 74.3 | 80 | 74.3 | 79 | 7.9 | +2.9 (+3.81%) | 206,560 |