Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2010 | INR | 42.5 | 43.4 | 41.55 | 41.8 | 41.8 | -0.8 (-1.88%) | 5,963 |
8 Feb 2010 | INR | 43.95 | 44.45 | 42.5 | 42.6 | 42.6 | -0.5 (-1.16%) | 4,180 |
6 Feb 2010 | INR | 44 | 44 | 42.55 | 43.1 | 43.1 | +0.45 (+1.06%) | 2,578 |
5 Feb 2010 | INR | 43 | 43.5 | 41.6 | 42.65 | 42.65 | -0.45 (-1.04%) | 10,703 |
4 Feb 2010 | INR | 44.5 | 44.65 | 42.8 | 43.1 | 43.1 | -1.45 (-3.25%) | 11,245 |
3 Feb 2010 | INR | 44.5 | 44.75 | 43.35 | 44.55 | 44.55 | +0.65 (+1.48%) | 12,735 |
2 Feb 2010 | INR | 45 | 46.25 | 43.3 | 43.9 | 43.9 | -0.2 (-0.45%) | 25,669 |
1 Feb 2010 | INR | 44.1 | 44.55 | 43.75 | 44.1 | 44.1 | -2 (-4.34%) | 49,392 |
29 Jan 2010 | INR | 45.95 | 46.9 | 44 | 46.1 | 46.1 | +0.1 (+0.22%) | 21,412 |
28 Jan 2010 | INR | 47.1 | 51.5 | 45.55 | 46 | 46 | -1.6 (-3.36%) | 20,644 |
27 Jan 2010 | INR | 50.25 | 50.5 | 47.6 | 47.6 | 47.6 | -2.65 (-5.27%) | 28,755 |
25 Jan 2010 | INR | 51 | 51 | 50 | 50.25 | 50.25 | -0.75 (-1.47%) | 13,863 |
22 Jan 2010 | INR | 52 | 52 | 49.2 | 51 | 51 | -1.6 (-3.04%) | 28,580 |
21 Jan 2010 | INR | 54 | 55.35 | 52.5 | 52.6 | 52.6 | -2.4 (-4.36%) | 17,519 |
20 Jan 2010 | INR | 56.05 | 56.5 | 53.5 | 55 | 55 | -0.5 (-0.90%) | 40,644 |
19 Jan 2010 | INR | 57 | 58.5 | 55.4 | 55.5 | 55.5 | -1.7 (-2.97%) | 37,390 |
18 Jan 2010 | INR | 54.9 | 57.7 | 54.05 | 57.2 | 57.2 | +2.85 (+5.24%) | 157,052 |
15 Jan 2010 | INR | 57.7 | 57.7 | 54 | 54.35 | 54.35 | +0.5 (+0.93%) | 42,352 |
14 Jan 2010 | INR | 55 | 56 | 53 | 53.85 | 53.85 | -0.15 (-0.28%) | 64,002 |
13 Jan 2010 | INR | 53.55 | 54.8 | 52 | 54 | 54 | +0.5 (+0.93%) | 30,954 |
12 Jan 2010 | INR | 55.5 | 56.5 | 53 | 53.5 | 53.5 | -0.5 (-0.93%) | 102,282 |
11 Jan 2010 | INR | 51.5 | 56.8 | 51.5 | 54 | 54 | +2.65 (+5.16%) | 89,817 |
8 Jan 2010 | INR | 52.5 | 55.2 | 50.8 | 51.35 | 51.35 | +1 (+1.99%) | 62,592 |
7 Jan 2010 | INR | 52 | 52 | 50.15 | 50.35 | 50.35 | -1.55 (-2.99%) | 9,825 |
6 Jan 2010 | INR | 52.4 | 52.4 | 50.5 | 51.9 | 51.9 | +0.4 (+0.78%) | 10,065 |
5 Jan 2010 | INR | 52.75 | 53 | 50.8 | 51.5 | 51.5 | +0.05 (+0.10%) | 9,668 |
4 Jan 2010 | INR | 52 | 52.95 | 50 | 51.45 | 51.45 | -0.05 (-0.10%) | 27,712 |
31 Dec 2009 | INR | 50 | 52.1 | 49.55 | 51.5 | 51.5 | +2.3 (+4.67%) | 30,760 |
30 Dec 2009 | INR | 48.65 | 49.8 | 48.6 | 49.2 | 49.2 | -0.05 (-0.10%) | 4,539 |
29 Dec 2009 | INR | 49.15 | 50.35 | 49.15 | 49.25 | 49.25 | +0.35 (+0.72%) | 9,534 |