Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2009 | INR | 38.7 | 41.45 | 38.5 | 40.1 | 40.1 | +1.15 (+2.95%) | 2,738,412 |
1 Oct 2009 | INR | 40 | 40.2 | 38.65 | 38.95 | 38.95 | -0.85 (-2.14%) | 790,728 |
30 Sep 2009 | INR | 40 | 41.2 | 39.2 | 39.8 | 39.8 | -0.1 (-0.25%) | 2,201,063 |
29 Sep 2009 | INR | 38.9 | 40.85 | 38.3 | 39.9 | 39.9 | +2.1 (+5.56%) | 2,650,933 |
25 Sep 2009 | INR | 38.1 | 38.85 | 37.5 | 37.8 | 37.8 | -0.35 (-0.92%) | 1,119,241 |
24 Sep 2009 | INR | 36.6 | 38.7 | 36 | 38.15 | 38.15 | +1.05 (+2.83%) | 1,648,217 |
23 Sep 2009 | INR | 39.2 | 39.2 | 36.9 | 37.1 | 37.1 | -1.6 (-4.13%) | 910,677 |
22 Sep 2009 | INR | 39.05 | 39.75 | 38.4 | 38.7 | 38.7 | -0.05 (-0.13%) | 1,126,484 |
18 Sep 2009 | INR | 39.5 | 40.4 | 38.3 | 38.75 | 38.75 | -0.4 (-1.02%) | 3,069,889 |
17 Sep 2009 | INR | 37.5 | 40.2 | 36.5 | 39.15 | 39.15 | +1.95 (+5.24%) | 9,030,820 |
16 Sep 2009 | INR | 35.55 | 37.5 | 35 | 37.2 | 37.2 | +1.95 (+5.53%) | 4,404,085 |
15 Sep 2009 | INR | 35.4 | 35.95 | 34.9 | 35.25 | 35.25 | +0.4 (+1.15%) | 1,714,134 |
14 Sep 2009 | INR | 35.5 | 35.7 | 34.25 | 34.85 | 34.85 | -1.1 (-3.06%) | 1,862,064 |
11 Sep 2009 | INR | 34.8 | 36.3 | 34 | 35.95 | 35.95 | +1.9 (+5.58%) | 5,645,515 |
10 Sep 2009 | INR | 33.25 | 35.1 | 30.45 | 34.05 | 34.05 | +0.8 (+2.41%) | 1,664,890 |
9 Sep 2009 | INR | 34 | 34.2 | 33.05 | 33.25 | 33.25 | -0.7 (-2.06%) | 871,262 |
8 Sep 2009 | INR | 34.55 | 35.45 | 33.5 | 33.95 | 33.95 | -0.25 (-0.73%) | 2,202,526 |
7 Sep 2009 | INR | 34.25 | 35.15 | 34.05 | 34.2 | 34.2 | +0.1 (+0.29%) | 1,790,818 |
4 Sep 2009 | INR | 35.1 | 35.35 | 33.05 | 34.1 | 34.1 | -0.15 (-0.44%) | 3,816,043 |
3 Sep 2009 | INR | 31.5 | 34.85 | 31.4 | 34.25 | 34.25 | +3.1 (+9.95%) | 4,292,334 |
2 Sep 2009 | INR | 31.2 | 32 | 30.85 | 31.15 | 31.15 | -0.5 (-1.58%) | 741,152 |
1 Sep 2009 | INR | 33.45 | 33.8 | 31.25 | 31.65 | 31.65 | -1.6 (-4.81%) | 1,082,937 |
31 Aug 2009 | INR | 32.8 | 34 | 32 | 33.25 | 33.25 | 0.0 (0.0%) | 1,703,872 |
28 Aug 2009 | INR | 32.7 | 34.2 | 32.5 | 33.25 | 33.25 | +0.9 (+2.78%) | 3,200,115 |
27 Aug 2009 | INR | 32 | 34.3 | 31.9 | 32.35 | 32.35 | +0.45 (+1.41%) | 6,626,314 |
26 Aug 2009 | INR | 29.65 | 32.25 | 29.3 | 31.9 | 31.9 | +2.85 (+9.81%) | 5,661,881 |
25 Aug 2009 | INR | 27.05 | 29.3 | 26.6 | 29.05 | 29.05 | +1.75 (+6.41%) | 1,964,256 |
24 Aug 2009 | INR | 27.25 | 29.95 | 27 | 27.3 | 27.3 | +0.7 (+2.63%) | 597,204 |
21 Aug 2009 | INR | 26.9 | 27.35 | 26.3 | 26.6 | 26.6 | -0.3 (-1.12%) | 416,278 |
20 Aug 2009 | INR | 27.1 | 27.15 | 26.7 | 26.9 | 26.9 | +0.3 (+1.13%) | 414,172 |