Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2009 | INR | 1,200 | 1,240 | 1,175.1 | 1,224.05 | 1,224.05 | +19.1 (+1.59%) | 5,178 |
7 Jul 2009 | INR | 1,200 | 1,220 | 1,170 | 1,204.95 | 1,204.95 | +14.95 (+1.26%) | 62,146 |
6 Jul 2009 | INR | 1,210 | 1,225 | 1,178 | 1,190 | 1,190 | +4.5 (+0.38%) | 6,549 |
3 Jul 2009 | INR | 1,171.65 | 1,198 | 1,162 | 1,185.5 | 1,185.5 | +13.15 (+1.12%) | 337 |
2 Jul 2009 | INR | 1,205 | 1,215 | 1,172.35 | 1,172.35 | 1,172.35 | -24.5 (-2.05%) | 692 |
1 Jul 2009 | INR | 1,196 | 1,200 | 1,180.65 | 1,196.85 | 1,196.85 | -3.15 (-0.26%) | 597 |
30 Jun 2009 | INR | 1,190 | 1,221 | 1,165 | 1,200 | 1,200 | +3 (+0.25%) | 1,195 |
29 Jun 2009 | INR | 1,151 | 1,207 | 1,150 | 1,197 | 1,197 | +7 (+0.59%) | 40,816 |
26 Jun 2009 | INR | 1,189 | 1,190 | 1,167 | 1,190 | 1,190 | +23.05 (+1.98%) | 942 |
25 Jun 2009 | INR | 1,189.9 | 1,189.95 | 1,165 | 1,166.95 | 1,166.95 | -0.55 (-0.05%) | 194 |
24 Jun 2009 | INR | 1,140.2 | 1,185 | 1,140.2 | 1,167.5 | 1,167.5 | +47.5 (+4.24%) | 1,533 |
23 Jun 2009 | INR | 1,177 | 1,177 | 1,106.05 | 1,120 | 1,120 | -36 (-3.11%) | 1,849 |
22 Jun 2009 | INR | 1,188 | 1,215 | 1,150 | 1,156 | 1,156 | -32.55 (-2.74%) | 1,392 |
19 Jun 2009 | INR | 1,200 | 1,209.8 | 1,170 | 1,188.55 | 1,188.55 | -5.45 (-0.46%) | 2,292 |
18 Jun 2009 | INR | 1,189 | 1,207 | 1,150 | 1,194 | 1,194 | -6 (-0.50%) | 2,561 |
17 Jun 2009 | INR | 1,200 | 1,213.7 | 1,194.05 | 1,200 | 1,200 | +19.95 (+1.69%) | 1,366 |
16 Jun 2009 | INR | 1,176.7 | 1,218.9 | 1,170 | 1,180.05 | 1,180.05 | -9.95 (-0.84%) | 2,150 |
15 Jun 2009 | INR | 1,189.95 | 1,200 | 1,127.45 | 1,190 | 1,190 | -0.7 (-0.06%) | 16,972 |
12 Jun 2009 | INR | 1,218 | 1,230 | 1,170 | 1,190.7 | 1,190.7 | -10.9 (-0.91%) | 2,481 |
11 Jun 2009 | INR | 1,199.5 | 1,229 | 1,180 | 1,201.6 | 1,201.6 | +2.1 (+0.18%) | 4,038 |
10 Jun 2009 | INR | 1,149 | 1,200 | 1,149 | 1,199.5 | 1,199.5 | +39.65 (+3.42%) | 2,612 |
9 Jun 2009 | INR | 1,127 | 1,160 | 1,094 | 1,159.85 | 1,159.85 | +34.05 (+3.02%) | 1,487 |
8 Jun 2009 | INR | 1,105 | 1,157 | 1,055 | 1,125.8 | 1,125.8 | +29.8 (+2.72%) | 7,129 |
5 Jun 2009 | INR | 1,055 | 1,101 | 1,050 | 1,096 | 1,096 | +31 (+2.91%) | 5,731 |
4 Jun 2009 | INR | 1,045.25 | 1,073.8 | 1,032.05 | 1,065 | 1,065 | +9.85 (+0.93%) | 1,520 |
3 Jun 2009 | INR | 1,063 | 1,085 | 1,050.25 | 1,055.15 | 1,055.15 | -0.85 (-0.08%) | 5,156 |
2 Jun 2009 | INR | 1,063.6 | 1,077.35 | 1,040 | 1,056 | 1,056 | +15.85 (+1.52%) | 7,669 |
1 Jun 2009 | INR | 1,028 | 1,071 | 1,000 | 1,040.15 | 1,040.15 | +14.75 (+1.44%) | 157,899 |
29 May 2009 | INR | 1,020 | 1,040 | 1,000.85 | 1,025.4 | 1,025.4 | +22.75 (+2.27%) | 4,107 |
28 May 2009 | INR | 1,001.6 | 1,028 | 973 | 1,002.65 | 1,002.65 | -17.3 (-1.70%) | 5,781 |