Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2009 | INR | 47 | 47.2 | 44.05 | 44.2 | 44.2 | -2 (-4.33%) | 530,395 |
24 Nov 2009 | INR | 45.95 | 46.9 | 44 | 46.2 | 46.2 | +0.6 (+1.32%) | 673,671 |
23 Nov 2009 | INR | 44 | 47 | 44 | 45.6 | 45.6 | +3.05 (+7.17%) | 823,881 |
20 Nov 2009 | INR | 42.5 | 43.65 | 42 | 42.55 | 42.55 | -0.25 (-0.58%) | 61,674 |
19 Nov 2009 | INR | 42.6 | 45.5 | 42.15 | 42.8 | 42.8 | -0.2 (-0.47%) | 341,923 |
18 Nov 2009 | INR | 44 | 44.9 | 42.75 | 43 | 43 | -1.3 (-2.93%) | 76,131 |
17 Nov 2009 | INR | 45.35 | 47.25 | 44 | 44.3 | 44.3 | +1 (+2.31%) | 548,298 |
16 Nov 2009 | INR | 47 | 47 | 42 | 43.3 | 43.3 | +3.45 (+8.66%) | 651,944 |
13 Nov 2009 | INR | 40.6 | 40.6 | 39.8 | 39.85 | 39.85 | -0.65 (-1.60%) | 17,692 |
12 Nov 2009 | INR | 41 | 41.4 | 40.25 | 40.5 | 40.5 | -0.5 (-1.22%) | 30,012 |
11 Nov 2009 | INR | 40.5 | 41.6 | 39.55 | 41 | 41 | +0.85 (+2.12%) | 76,173 |
10 Nov 2009 | INR | 40.65 | 41.5 | 40 | 40.15 | 40.15 | -0.45 (-1.11%) | 67,419 |
9 Nov 2009 | INR | 39.2 | 41 | 38.1 | 40.6 | 40.6 | +1.65 (+4.24%) | 91,321 |
6 Nov 2009 | INR | 40 | 40.4 | 38.6 | 38.95 | 38.95 | +0.55 (+1.43%) | 48,464 |
5 Nov 2009 | INR | 38 | 39.15 | 36.1 | 38.4 | 38.4 | +0.6 (+1.59%) | 72,003 |
4 Nov 2009 | INR | 35.5 | 38.5 | 35.15 | 37.8 | 37.8 | +3.1 (+8.93%) | 81,205 |
3 Nov 2009 | INR | 38.9 | 38.9 | 34.2 | 34.7 | 34.7 | -3.05 (-8.08%) | 110,045 |
30 Oct 2009 | INR | 39.55 | 40.7 | 37.6 | 37.75 | 37.75 | -0.7 (-1.82%) | 79,539 |
29 Oct 2009 | INR | 39 | 39.25 | 38.1 | 38.45 | 38.45 | -1.1 (-2.78%) | 60,956 |
28 Oct 2009 | INR | 39.1 | 41.35 | 38.5 | 39.55 | 39.55 | -0.6 (-1.49%) | 92,833 |
27 Oct 2009 | INR | 42 | 42.5 | 39.9 | 40.15 | 40.15 | -2.3 (-5.42%) | 84,414 |
26 Oct 2009 | INR | 42.15 | 44.4 | 41.05 | 42.45 | 42.45 | +0.3 (+0.71%) | 133,547 |
23 Oct 2009 | INR | 44.5 | 44.6 | 41.6 | 42.15 | 42.15 | -0.2 (-0.47%) | 96,079 |
22 Oct 2009 | INR | 43.05 | 44.85 | 42 | 42.35 | 42.35 | -1.95 (-4.40%) | 91,732 |
21 Oct 2009 | INR | 45.8 | 45.8 | 41.15 | 44.3 | 44.3 | -1.1 (-2.42%) | 139,357 |
20 Oct 2009 | INR | 47 | 47.25 | 45.05 | 45.4 | 45.4 | -0.9 (-1.94%) | 109,399 |
17 Oct 2009 | INR | 47.5 | 47.9 | 46.15 | 46.3 | 46.3 | -1.05 (-2.22%) | 60,373 |
16 Oct 2009 | INR | 47.8 | 49 | 45.8 | 47.35 | 47.35 | +0.85 (+1.83%) | 516,093 |
15 Oct 2009 | INR | 47.5 | 49.8 | 46 | 46.5 | 46.5 | +0.1 (+0.22%) | 1,668,220 |
14 Oct 2009 | INR | 39.6 | 47 | 38.7 | 46.4 | 46.4 | +7.2 (+18.37%) | 1,409,856 |