Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2009 | INR | 33.05 | 34.45 | 33.05 | 33.45 | 33.45 | -0.2 (-0.59%) | 30,205 |
17 Oct 2009 | INR | 33.75 | 34.5 | 32.7 | 33.65 | 33.65 | +0.2 (+0.60%) | 7,215 |
16 Oct 2009 | INR | 33.1 | 34 | 32.9 | 33.45 | 33.45 | +0.05 (+0.15%) | 29,950 |
15 Oct 2009 | INR | 34.7 | 34.7 | 33.15 | 33.4 | 33.4 | -0.5 (-1.47%) | 43,788 |
14 Oct 2009 | INR | 32.8 | 34 | 32.1 | 33.9 | 33.9 | +1.95 (+6.10%) | 97,701 |
12 Oct 2009 | INR | 32.7 | 32.7 | 31.9 | 31.95 | 31.95 | -0.55 (-1.69%) | 30,547 |
9 Oct 2009 | INR | 33.85 | 33.95 | 32.05 | 32.5 | 32.5 | -0.65 (-1.96%) | 33,007 |
8 Oct 2009 | INR | 32.45 | 34.45 | 31.85 | 33.15 | 33.15 | +0.8 (+2.47%) | 97,464 |
7 Oct 2009 | INR | 33.4 | 33.8 | 32.1 | 32.35 | 32.35 | -0.65 (-1.97%) | 55,431 |
6 Oct 2009 | INR | 34 | 34.45 | 32.2 | 33 | 33 | -0.7 (-2.08%) | 33,517 |
5 Oct 2009 | INR | 33.15 | 35.1 | 33.05 | 33.7 | 33.7 | -0.05 (-0.15%) | 96,959 |
1 Oct 2009 | INR | 34.5 | 34.5 | 33.2 | 33.75 | 33.75 | -0.55 (-1.60%) | 37,731 |
30 Sep 2009 | INR | 34.5 | 35.5 | 34 | 34.3 | 34.3 | -0.15 (-0.44%) | 47,688 |
29 Sep 2009 | INR | 35.85 | 35.9 | 34.15 | 34.45 | 34.45 | -0.55 (-1.57%) | 38,743 |
25 Sep 2009 | INR | 35.2 | 36.4 | 34.8 | 35 | 35 | 0.0 (0.0%) | 94,483 |
24 Sep 2009 | INR | 35.25 | 36 | 34.25 | 35 | 35 | -0.95 (-2.64%) | 77,447 |
23 Sep 2009 | INR | 36.5 | 38.25 | 35.45 | 35.95 | 35.95 | -0.4 (-1.10%) | 213,902 |
22 Sep 2009 | INR | 37.1 | 38.05 | 36 | 36.35 | 36.35 | -1.55 (-4.09%) | 91,288 |
18 Sep 2009 | INR | 36.95 | 39.45 | 36.45 | 37.9 | 37.9 | +1.5 (+4.12%) | 537,454 |
17 Sep 2009 | INR | 37.8 | 41.5 | 36.2 | 36.4 | 36.4 | +0.6 (+1.68%) | 3,081,841 |
16 Sep 2009 | INR | 30.4 | 35.8 | 29.6 | 35.8 | 35.8 | +6.1 (+20.54%) | 976,213 |
15 Sep 2009 | INR | 28.4 | 30.85 | 28.4 | 29.7 | 29.7 | +1.3 (+4.58%) | 143,622 |
14 Sep 2009 | INR | 28.8 | 29.8 | 28 | 28.4 | 28.4 | -0.85 (-2.91%) | 66,601 |
11 Sep 2009 | INR | 30.35 | 30.4 | 28.6 | 29.25 | 29.25 | -0.25 (-0.85%) | 62,863 |
10 Sep 2009 | INR | 31.85 | 32.1 | 28.5 | 29.5 | 29.5 | -1.7 (-5.45%) | 248,653 |
9 Sep 2009 | INR | 28.95 | 32 | 28.55 | 31.2 | 31.2 | +2.2 (+7.59%) | 460,248 |
8 Sep 2009 | INR | 29.15 | 30 | 28 | 29 | 29 | +0.35 (+1.22%) | 143,609 |
7 Sep 2009 | INR | 27.6 | 29.2 | 27.5 | 28.65 | 28.65 | +1.25 (+4.56%) | 82,723 |
4 Sep 2009 | INR | 27.8 | 28.15 | 26.7 | 27.4 | 27.4 | -0.45 (-1.62%) | 106,057 |
3 Sep 2009 | INR | 28.25 | 28.75 | 27.7 | 27.85 | 27.85 | -0.25 (-0.89%) | 60,152 |