Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2009 | USD | 1.32 | 1.33 | 1.27 | 1.31 | 13.1 | +1.283 (+4776.91%) | 9,550 |
9 Dec 2009 | INR | 1.23 | 1.34 | 1.22 | 1.25 | 12.5 | -84.612 (-98.54%) | 15,422 |
8 Dec 2009 | USD | 1.3 | 1.3 | 1.21 | 1.28 | 12.8 | +1.253 (+4703.66%) | 4,290 |
7 Dec 2009 | INR | 1.23 | 1.28 | 1.19 | 1.24 | 12.4 | +0.01 (+0.81%) | 26,871 |
4 Dec 2009 | INR | 1.22 | 1.28 | 1.22 | 1.23 | 12.3 | -85.303 (-98.58%) | 7,540 |
3 Dec 2009 | USD | 1.23 | 1.29 | 1.21 | 1.29 | 12.9 | +1.263 (+4741.19%) | 7,702 |
2 Dec 2009 | INR | 1.3 | 1.3 | 1.23 | 1.24 | 12.4 | -0.04 (-3.13%) | 15,400 |
1 Dec 2009 | INR | 1.22 | 1.29 | 1.22 | 1.28 | 12.8 | +0.07 (+5.79%) | 8,300 |
30 Nov 2009 | INR | 1.23 | 1.32 | 1.21 | 1.21 | 12.1 | -0.02 (-1.63%) | 6,750 |
27 Nov 2009 | INR | 1.29 | 1.29 | 1.23 | 1.23 | 12.3 | -0.02 (-1.60%) | 3,341 |
26 Nov 2009 | INR | 1.33 | 1.37 | 1.25 | 1.25 | 12.5 | 0.0 (0.0%) | 18,495 |
25 Nov 2009 | INR | 1.27 | 1.35 | 1.25 | 1.25 | 12.5 | -0.02 (-1.57%) | 12,311 |
24 Nov 2009 | INR | 1.35 | 1.35 | 1.27 | 1.27 | 12.7 | -0.03 (-2.31%) | 2,800 |
23 Nov 2009 | INR | 1.27 | 1.36 | 1.27 | 1.3 | 13 | +0.03 (+2.36%) | 9,032 |
20 Nov 2009 | INR | 1.35 | 1.39 | 1.22 | 1.27 | 12.7 | -0.13 (-9.29%) | 31,072 |
19 Nov 2009 | INR | 1.35 | 1.43 | 1.3 | 1.4 | 14 | -0.06 (-4.11%) | 18,607 |
18 Nov 2009 | INR | 1.48 | 1.48 | 1.36 | 1.46 | 14.6 | +0.01 (+0.69%) | 4,301 |
17 Nov 2009 | INR | 1.47 | 1.5 | 1.28 | 1.45 | 14.5 | +0.05 (+3.57%) | 15,701 |
16 Nov 2009 | INR | 1.24 | 1.4 | 1.24 | 1.4 | 14 | +0.12 (+9.38%) | 24,082 |
13 Nov 2009 | INR | 1.28 | 1.35 | 1.28 | 1.28 | 12.8 | -0.05 (-3.76%) | 12,450 |
12 Nov 2009 | INR | 1.19 | 1.4 | 1.18 | 1.33 | 13.3 | +0.05 (+3.91%) | 14,441 |
11 Nov 2009 | INR | 1.28 | 1.4 | 1.28 | 1.28 | 12.8 | -0.07 (-5.19%) | 9,833 |
10 Nov 2009 | INR | 1.27 | 1.38 | 1.27 | 1.35 | 13.5 | +0.05 (+3.85%) | 3,900 |
9 Nov 2009 | INR | 1.2 | 1.3 | 1.2 | 1.3 | 13 | +0.04 (+3.17%) | 1,510 |
6 Nov 2009 | INR | 1.19 | 1.26 | 1.19 | 1.26 | 12.6 | +0.01 (+0.80%) | 8,300 |
5 Nov 2009 | INR | 1.23 | 1.3 | 1.22 | 1.25 | 12.5 | -0.03 (-2.34%) | 16,151 |
4 Nov 2009 | INR | 1.19 | 1.29 | 1.19 | 1.28 | 12.8 | +0.03 (+2.40%) | 6,335 |
3 Nov 2009 | INR | 1.27 | 1.27 | 1.2 | 1.25 | 12.5 | -0.01 (-0.79%) | 5,200 |
30 Oct 2009 | INR | 1.26 | 1.26 | 1.26 | 1.26 | 12.6 | +0.06 (+5%) | 2,600 |
29 Oct 2009 | INR | 1.2 | 1.21 | 1.2 | 1.2 | 12 | -0.05 (-4%) | 1,500 |