Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2009 | INR | 24.05 | 24.8 | 24 | 24.2 | 24.2 | +0.1 (+0.41%) | 7,472 |
18 Nov 2009 | INR | 24 | 24.95 | 23.95 | 24.1 | 24.1 | -0.15 (-0.62%) | 26,299 |
17 Nov 2009 | INR | 24 | 24.8 | 23.75 | 24.25 | 24.25 | -0.7 (-2.81%) | 8,148 |
16 Nov 2009 | INR | 25 | 25 | 23.75 | 24.95 | 24.95 | +0.85 (+3.53%) | 8,743 |
13 Nov 2009 | INR | 23 | 24.4 | 23 | 24.1 | 24.1 | +0.9 (+3.88%) | 17,083 |
12 Nov 2009 | INR | 23.55 | 23.75 | 23.05 | 23.2 | 23.2 | -0.1 (-0.43%) | 4,234 |
11 Nov 2009 | INR | 23.25 | 24.15 | 23.25 | 23.3 | 23.3 | -0.3 (-1.27%) | 7,559 |
10 Nov 2009 | INR | 23.6 | 24.25 | 23 | 23.6 | 23.6 | +0.3 (+1.29%) | 9,460 |
9 Nov 2009 | INR | 23.15 | 24.25 | 22.65 | 23.3 | 23.3 | +0.15 (+0.65%) | 5,569 |
6 Nov 2009 | INR | 22.5 | 23.15 | 22.5 | 23.15 | 23.15 | +1.1 (+4.99%) | 10,602 |
5 Nov 2009 | INR | 22 | 22.75 | 20.75 | 22.05 | 22.05 | +0.05 (+0.23%) | 13,489 |
4 Nov 2009 | INR | 22 | 22.25 | 20.7 | 22 | 22 | +0.3 (+1.38%) | 10,576 |
3 Nov 2009 | INR | 22.5 | 23.9 | 21.7 | 21.7 | 21.7 | -0.8 (-3.56%) | 6,854 |
30 Oct 2009 | INR | 24.2 | 24.2 | 22.5 | 22.5 | 22.5 | -0.6 (-2.60%) | 9,954 |
29 Oct 2009 | INR | 23.5 | 23.95 | 22.45 | 23.1 | 23.1 | -0.3 (-1.28%) | 11,325 |
28 Oct 2009 | INR | 24.3 | 25.4 | 23.4 | 23.4 | 23.4 | -1 (-4.10%) | 12,096 |
27 Oct 2009 | INR | 25.15 | 25.9 | 24.3 | 24.4 | 24.4 | -1.25 (-4.87%) | 12,026 |
26 Oct 2009 | INR | 25.95 | 26.55 | 25.2 | 25.65 | 25.65 | -1.1 (-4.11%) | 12,967 |
23 Oct 2009 | INR | 26 | 26.75 | 25.8 | 26.75 | 26.75 | +0.75 (+2.88%) | 28,738 |
22 Oct 2009 | INR | 26 | 27.05 | 25.8 | 26 | 26 | +0.2 (+0.78%) | 19,901 |
21 Oct 2009 | INR | 25.5 | 26.2 | 25.25 | 25.8 | 25.8 | +0.1 (+0.39%) | 17,606 |
20 Oct 2009 | INR | 25.95 | 26.5 | 25.15 | 25.7 | 25.7 | -0.1 (-0.39%) | 18,847 |
17 Oct 2009 | INR | 26.3 | 27.6 | 25.05 | 25.8 | 25.8 | -0.7 (-2.64%) | 8,122 |
16 Oct 2009 | INR | 25.85 | 26.5 | 25.85 | 26.5 | 26.5 | +0.5 (+1.92%) | 12,400 |
15 Oct 2009 | INR | 26 | 26.3 | 25.05 | 26 | 26 | 0.0 (0.0%) | 19,550 |
14 Oct 2009 | INR | 25.6 | 26.3 | 25.05 | 26 | 26 | +0.35 (+1.36%) | 27,895 |
12 Oct 2009 | INR | 25.5 | 26.55 | 25 | 25.65 | 25.65 | -0.35 (-1.35%) | 24,215 |
9 Oct 2009 | INR | 25.8 | 26.7 | 25.1 | 26 | 26 | 0.0 (0.0%) | 19,599 |
8 Oct 2009 | INR | 26.5 | 26.95 | 25.5 | 26 | 26 | +0.25 (+0.97%) | 13,745 |
7 Oct 2009 | INR | 27.4 | 27.4 | 25.75 | 25.75 | 25.75 | -0.4 (-1.53%) | 26,103 |