Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2009 | INR | 129 | 129 | 119.1 | 120.75 | 120.75 | -9.3 (-7.15%) | 194,560 |
7 Jul 2009 | INR | 133 | 134.4 | 124 | 130.05 | 130.05 | -7.55 (-5.49%) | 309,047 |
6 Jul 2009 | INR | 145.1 | 147.25 | 137.6 | 137.6 | 137.6 | -7.2 (-4.97%) | 209,470 |
3 Jul 2009 | INR | 140.3 | 146.9 | 140.3 | 144.8 | 144.8 | +0.35 (+0.24%) | 268,331 |
2 Jul 2009 | INR | 145 | 148.4 | 136.9 | 144.45 | 144.45 | +2 (+1.40%) | 634,313 |
1 Jul 2009 | INR | 133.05 | 142.45 | 131.15 | 142.45 | 142.45 | +6.75 (+4.97%) | 527,183 |
30 Jun 2009 | INR | 145.7 | 145.7 | 135.7 | 135.7 | 135.7 | -7.1 (-4.97%) | 261,610 |
29 Jun 2009 | INR | 138.7 | 142.8 | 136.65 | 142.8 | 142.8 | +6.8 (+5%) | 522,903 |
26 Jun 2009 | INR | 134 | 137.45 | 132.5 | 136 | 136 | +3.45 (+2.60%) | 166,641 |
25 Jun 2009 | INR | 135.15 | 136.95 | 131.5 | 132.55 | 132.55 | -1.65 (-1.23%) | 141,425 |
24 Jun 2009 | INR | 136 | 139.75 | 132.75 | 134.2 | 134.2 | +1.1 (+0.83%) | 383,819 |
23 Jun 2009 | INR | 125.1 | 134.25 | 122 | 133.1 | 133.1 | +5.2 (+4.07%) | 344,453 |
22 Jun 2009 | INR | 132 | 133.4 | 126.25 | 127.9 | 127.9 | -3.05 (-2.33%) | 178,090 |
19 Jun 2009 | INR | 131 | 132.7 | 125.2 | 130.95 | 130.95 | +3.5 (+2.75%) | 286,742 |
18 Jun 2009 | INR | 129.8 | 133.9 | 123.55 | 127.45 | 127.45 | -0.1 (-0.08%) | 527,493 |
17 Jun 2009 | INR | 133.4 | 136.1 | 125.5 | 127.55 | 127.55 | -2.1 (-1.62%) | 609,184 |
16 Jun 2009 | INR | 120.25 | 129.65 | 120.15 | 129.65 | 129.65 | +6.15 (+4.98%) | 292,657 |
15 Jun 2009 | INR | 122.2 | 125.5 | 121 | 123.5 | 123.5 | +0.55 (+0.45%) | 195,073 |
12 Jun 2009 | INR | 127.55 | 130.45 | 120.75 | 122.95 | 122.95 | -4 (-3.15%) | 227,601 |
11 Jun 2009 | INR | 124 | 129.4 | 120.1 | 126.95 | 126.95 | +3.4 (+2.75%) | 601,659 |
10 Jun 2009 | INR | 131 | 133.9 | 122.5 | 123.55 | 123.55 | -4.1 (-3.21%) | 542,966 |
9 Jun 2009 | INR | 127 | 131.85 | 125.8 | 127.65 | 127.65 | -4.75 (-3.59%) | 498,118 |
8 Jun 2009 | INR | 140 | 141 | 132.4 | 132.4 | 132.4 | -6.95 (-4.99%) | 241,623 |
5 Jun 2009 | INR | 148.3 | 149 | 138.95 | 139.35 | 139.35 | -6.9 (-4.72%) | 269,106 |
4 Jun 2009 | INR | 145 | 149.75 | 140 | 146.25 | 146.25 | +2 (+1.39%) | 500,465 |
3 Jun 2009 | INR | 151.5 | 155.95 | 143.5 | 144.25 | 144.25 | -6.8 (-4.50%) | 647,901 |
2 Jun 2009 | INR | 150 | 154 | 147 | 151.05 | 151.05 | +4.35 (+2.97%) | 1,136,722 |
1 Jun 2009 | INR | 146.7 | 146.7 | 137.05 | 146.7 | 146.7 | +6.95 (+4.97%) | 476,073 |
29 May 2009 | INR | 135 | 139.75 | 134.5 | 139.75 | 139.75 | +6.65 (+5.00%) | 501,221 |
28 May 2009 | INR | 129 | 135.45 | 122.7 | 133.1 | 133.1 | +3.95 (+3.06%) | 584,095 |