Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2009 | INR | 150.45 | 154.5 | 148.9 | 151.65 | 151.65 | +0.9 (+0.60%) | 1,393,648 |
17 Nov 2009 | INR | 153 | 153.9 | 148.15 | 150.75 | 150.75 | -0.5 (-0.33%) | 1,109,417 |
16 Nov 2009 | INR | 144 | 152.7 | 144 | 151.25 | 151.25 | +7.65 (+5.33%) | 2,189,806 |
13 Nov 2009 | INR | 143 | 145.1 | 142.8 | 143.6 | 143.6 | -0.25 (-0.17%) | 423,377 |
12 Nov 2009 | INR | 146.5 | 146.7 | 143.2 | 143.85 | 143.85 | -2.3 (-1.57%) | 610,852 |
11 Nov 2009 | INR | 144 | 146.5 | 142.8 | 146.15 | 146.15 | +2.25 (+1.56%) | 619,779 |
10 Nov 2009 | INR | 146.9 | 149.75 | 143.3 | 143.9 | 143.9 | -1.05 (-0.72%) | 977,324 |
9 Nov 2009 | INR | 144.5 | 145.85 | 142.55 | 144.95 | 144.95 | +1 (+0.69%) | 791,770 |
6 Nov 2009 | INR | 146 | 147.8 | 143.1 | 143.95 | 143.95 | -0.2 (-0.14%) | 1,136,150 |
5 Nov 2009 | INR | 140 | 144.75 | 136.1 | 144.15 | 144.15 | +6.3 (+4.57%) | 1,494,576 |
4 Nov 2009 | INR | 139.8 | 140 | 133.4 | 137.85 | 137.85 | +1.7 (+1.25%) | 1,134,297 |
3 Nov 2009 | INR | 138 | 144.45 | 135.1 | 136.15 | 136.15 | -2.4 (-1.73%) | 1,589,262 |
30 Oct 2009 | INR | 145.95 | 150 | 138 | 138.55 | 138.55 | -4.45 (-3.11%) | 1,592,678 |
29 Oct 2009 | INR | 149 | 149.8 | 141.1 | 143 | 143 | -6.4 (-4.28%) | 921,919 |
28 Oct 2009 | INR | 152 | 152.25 | 146.2 | 149.4 | 149.4 | -1.05 (-0.70%) | 938,611 |
27 Oct 2009 | INR | 156.1 | 156.7 | 150 | 150.45 | 150.45 | -7.15 (-4.54%) | 977,864 |
26 Oct 2009 | INR | 159.9 | 160.5 | 156.6 | 157.6 | 157.6 | -1.15 (-0.72%) | 687,673 |
23 Oct 2009 | INR | 162.8 | 162.8 | 158.25 | 158.75 | 158.75 | -0.9 (-0.56%) | 564,582 |
22 Oct 2009 | INR | 162 | 162 | 158.7 | 159.65 | 159.65 | -1.6 (-0.99%) | 572,471 |
21 Oct 2009 | INR | 162.65 | 163.5 | 160.6 | 161.25 | 161.25 | -1.4 (-0.86%) | 532,259 |
20 Oct 2009 | INR | 164.1 | 165.5 | 162 | 162.65 | 162.65 | -0.9 (-0.55%) | 1,025,545 |
17 Oct 2009 | INR | 165 | 165 | 163 | 163.55 | 163.55 | +0.4 (+0.25%) | 317,411 |
16 Oct 2009 | INR | 163.05 | 164.05 | 162.6 | 163.15 | 163.15 | -0.1 (-0.06%) | 554,216 |
15 Oct 2009 | INR | 163.5 | 165.15 | 162.5 | 163.25 | 163.25 | +0.6 (+0.37%) | 835,560 |
14 Oct 2009 | INR | 165.45 | 165.45 | 162.25 | 162.65 | 162.65 | -1.55 (-0.94%) | 822,895 |
12 Oct 2009 | INR | 161.35 | 165.4 | 160.6 | 164.2 | 164.2 | +4.15 (+2.59%) | 1,315,887 |
9 Oct 2009 | INR | 162.5 | 162.5 | 159.65 | 160.05 | 160.05 | -1.35 (-0.84%) | 658,333 |
8 Oct 2009 | INR | 162 | 163.5 | 160.1 | 161.4 | 161.4 | +0.4 (+0.25%) | 580,920 |
7 Oct 2009 | INR | 163.65 | 165.25 | 160.5 | 161 | 161 | -2.65 (-1.62%) | 987,823 |
6 Oct 2009 | INR | 164 | 164.65 | 160 | 163.65 | 163.65 | +0.5 (+0.31%) | 851,361 |