Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2010 | INR | 69 | 69.7 | 67 | 67.26 | 33.63 | -1.34 (-1.95%) | 80,206 |
7 Jan 2010 | INR | 69.94 | 71 | 66.34 | 68.6 | 34.3 | -1 (-1.44%) | 131,892 |
6 Jan 2010 | INR | 67.9 | 71.9 | 66.26 | 69.6 | 34.8 | +2.34 (+3.48%) | 284,250 |
5 Jan 2010 | INR | 69.94 | 69.94 | 67.06 | 67.26 | 33.63 | -1.08 (-1.58%) | 153,020 |
4 Jan 2010 | INR | 67.9 | 70.8 | 66.8 | 68.34 | 34.17 | +1.34 (+2%) | 307,428 |
31 Dec 2009 | INR | 67.1 | 70.44 | 66.7 | 67 | 33.5 | +0.4 (+0.60%) | 539,714 |
30 Dec 2009 | INR | 60.7 | 69.3 | 60.7 | 66.6 | 33.3 | +5.9 (+9.72%) | 1,635,814 |
29 Dec 2009 | INR | 56.9 | 64.6 | 55 | 60.7 | 30.35 | +6.86 (+12.74%) | 575,688 |
24 Dec 2009 | INR | 54.4 | 54.7 | 52.7 | 53.84 | 26.92 | -0.82 (-1.50%) | 85,940 |
23 Dec 2009 | INR | 55.46 | 55.46 | 54.2 | 54.66 | 27.33 | +0.56 (+1.04%) | 23,618 |
22 Dec 2009 | INR | 54.4 | 55 | 53.8 | 54.1 | 27.05 | -0.1 (-0.18%) | 33,906 |
21 Dec 2009 | INR | 54 | 55 | 53.9 | 54.2 | 27.1 | -0.64 (-1.17%) | 17,200 |
18 Dec 2009 | INR | 55.6 | 56.26 | 54.5 | 54.84 | 27.42 | -0.32 (-0.58%) | 10,502 |
17 Dec 2009 | INR | 54.4 | 55.76 | 54.3 | 55.16 | 27.58 | +0.62 (+1.14%) | 15,244 |
16 Dec 2009 | INR | 54.66 | 55.26 | 54.04 | 54.54 | 27.27 | -0.3 (-0.55%) | 23,106 |
15 Dec 2009 | INR | 55.54 | 56.5 | 54.4 | 54.84 | 27.42 | -1.06 (-1.90%) | 32,206 |
14 Dec 2009 | INR | 56.3 | 57.5 | 55.76 | 55.9 | 27.95 | -0.6 (-1.06%) | 30,582 |
11 Dec 2009 | INR | 58.9 | 58.9 | 56.26 | 56.5 | 28.25 | -0.7 (-1.22%) | 25,282 |
10 Dec 2009 | INR | 56.5 | 57.84 | 55.1 | 57.2 | 28.6 | +0.7 (+1.24%) | 36,890 |
9 Dec 2009 | INR | 56 | 57.5 | 56 | 56.5 | 28.25 | -0.34 (-0.60%) | 35,314 |
8 Dec 2009 | INR | 57 | 58 | 56 | 56.84 | 28.42 | +0.04 (+0.07%) | 24,182 |
7 Dec 2009 | INR | 57 | 58.5 | 56.16 | 56.8 | 28.4 | -0.66 (-1.15%) | 34,956 |
4 Dec 2009 | INR | 56.8 | 58.5 | 56.8 | 57.46 | 28.73 | +0.46 (+0.81%) | 20,274 |
3 Dec 2009 | INR | 58.96 | 58.96 | 56.66 | 57 | 28.5 | -0.26 (-0.45%) | 44,246 |
2 Dec 2009 | INR | 59.76 | 59.8 | 57 | 57.26 | 28.63 | -1 (-1.72%) | 42,990 |
1 Dec 2009 | INR | 58.54 | 60.3 | 58 | 58.26 | 29.13 | -0.4 (-0.68%) | 63,832 |
30 Nov 2009 | INR | 57 | 60 | 57 | 58.66 | 29.33 | +2.06 (+3.64%) | 35,782 |
27 Nov 2009 | INR | 56.04 | 57.5 | 54.54 | 56.6 | 28.3 | -0.6 (-1.05%) | 45,266 |
26 Nov 2009 | INR | 58.26 | 59.5 | 57 | 57.2 | 28.6 | -1 (-1.72%) | 61,614 |
25 Nov 2009 | INR | 59 | 60.3 | 57.2 | 58.2 | 29.1 | -1.3 (-2.18%) | 52,504 |