Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2009 | INR | 71.1 | 71.6 | 70.05 | 71.05 | 71.05 | +0.15 (+0.21%) | 210,339 |
10 Nov 2009 | INR | 71.7 | 73.3 | 70.25 | 70.9 | 70.9 | 0.0 (0.0%) | 341,753 |
9 Nov 2009 | INR | 70 | 71.5 | 69.6 | 70.9 | 70.9 | +1.35 (+1.94%) | 210,676 |
6 Nov 2009 | INR | 68.1 | 71.9 | 68.1 | 69.55 | 69.55 | +1.75 (+2.58%) | 394,098 |
5 Nov 2009 | INR | 66.55 | 68.9 | 66.4 | 67.8 | 67.8 | +0.7 (+1.04%) | 255,393 |
4 Nov 2009 | INR | 67 | 67.8 | 65.45 | 67.1 | 67.1 | +1.4 (+2.13%) | 253,989 |
3 Nov 2009 | INR | 67.4 | 70.9 | 65.2 | 65.7 | 65.7 | +0.05 (+0.08%) | 526,863 |
30 Oct 2009 | INR | 71.75 | 73 | 65.25 | 65.65 | 65.65 | -4.05 (-5.81%) | 410,001 |
29 Oct 2009 | INR | 70.9 | 72.85 | 69.5 | 69.7 | 69.7 | -2.5 (-3.46%) | 410,319 |
28 Oct 2009 | INR | 71.1 | 74.9 | 70.1 | 72.2 | 72.2 | +0.75 (+1.05%) | 572,680 |
27 Oct 2009 | INR | 77.9 | 77.9 | 70.9 | 71.45 | 71.45 | -6.55 (-8.40%) | 648,869 |
26 Oct 2009 | INR | 79.75 | 82.45 | 76.85 | 78 | 78 | -0.7 (-0.89%) | 1,937,848 |
23 Oct 2009 | INR | 71.3 | 81.4 | 71.3 | 78.7 | 78.7 | +7.7 (+10.85%) | 4,578,544 |
22 Oct 2009 | INR | 71 | 72.9 | 70.4 | 71 | 71 | -0.15 (-0.21%) | 384,796 |
21 Oct 2009 | INR | 69.3 | 72.3 | 68.6 | 71.15 | 71.15 | +2.25 (+3.27%) | 360,877 |
20 Oct 2009 | INR | 70.4 | 70.7 | 68.5 | 68.9 | 68.9 | -0.95 (-1.36%) | 140,897 |
17 Oct 2009 | INR | 71.9 | 71.9 | 69.4 | 69.85 | 69.85 | +0.85 (+1.23%) | 48,709 |
16 Oct 2009 | INR | 70.5 | 71.45 | 68.2 | 69 | 69 | -1.1 (-1.57%) | 197,558 |
15 Oct 2009 | INR | 70.75 | 71.9 | 69.9 | 70.1 | 70.1 | -0.2 (-0.28%) | 158,715 |
14 Oct 2009 | INR | 71.05 | 71.75 | 70.1 | 70.3 | 70.3 | -0.7 (-0.99%) | 137,691 |
12 Oct 2009 | INR | 69.8 | 71.95 | 68.7 | 71 | 71 | +2.75 (+4.03%) | 308,051 |
9 Oct 2009 | INR | 69.6 | 69.85 | 68.2 | 68.25 | 68.25 | -0.55 (-0.80%) | 124,096 |
8 Oct 2009 | INR | 70.75 | 72.5 | 68.6 | 68.8 | 68.8 | -0.9 (-1.29%) | 152,757 |
7 Oct 2009 | INR | 70.5 | 71.8 | 69.5 | 69.7 | 69.7 | -0.1 (-0.14%) | 204,236 |
6 Oct 2009 | INR | 71.8 | 72.75 | 69 | 69.8 | 69.8 | -1.5 (-2.10%) | 253,250 |
5 Oct 2009 | INR | 71.2 | 74 | 70.1 | 71.3 | 71.3 | -1.35 (-1.86%) | 259,506 |
1 Oct 2009 | INR | 74.35 | 74.75 | 72.2 | 72.65 | 72.65 | -1.5 (-2.02%) | 242,307 |
30 Sep 2009 | INR | 73.55 | 75.9 | 73.35 | 74.15 | 74.15 | +0.95 (+1.30%) | 676,101 |
29 Sep 2009 | INR | 73.4 | 74.5 | 72.6 | 73.2 | 73.2 | +0.7 (+0.97%) | 343,069 |
25 Sep 2009 | INR | 71.4 | 74.2 | 71.4 | 72.5 | 72.5 | -0.05 (-0.07%) | 346,581 |