Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2009 | INR | 400.05 | 401 | 382 | 394.75 | 394.75 | -10.5 (-2.59%) | 7,751 |
7 Jul 2009 | INR | 405 | 409 | 401 | 405.25 | 405.25 | -1.05 (-0.26%) | 9,253 |
6 Jul 2009 | INR | 418.1 | 426.5 | 399.1 | 406.3 | 406.3 | -7.9 (-1.91%) | 24,452 |
3 Jul 2009 | INR | 403.55 | 455 | 403 | 414.2 | 414.2 | +10.65 (+2.64%) | 164,590 |
2 Jul 2009 | INR | 403.1 | 410 | 401.2 | 403.55 | 403.55 | -4.15 (-1.02%) | 5,334 |
1 Jul 2009 | INR | 408 | 410.95 | 397.05 | 407.7 | 407.7 | -2.2 (-0.54%) | 19,711 |
30 Jun 2009 | INR | 410 | 424 | 395.05 | 409.9 | 409.9 | -5.95 (-1.43%) | 21,512 |
29 Jun 2009 | INR | 409.95 | 423.8 | 405 | 415.85 | 415.85 | +5.6 (+1.37%) | 11,289 |
26 Jun 2009 | INR | 400 | 413.5 | 398.5 | 410.25 | 410.25 | +14.85 (+3.76%) | 15,296 |
25 Jun 2009 | INR | 404.9 | 408.7 | 393 | 395.4 | 395.4 | -2.65 (-0.67%) | 9,816 |
24 Jun 2009 | INR | 409 | 412.7 | 395 | 398.05 | 398.05 | +5 (+1.27%) | 149,516 |
23 Jun 2009 | INR | 390 | 401 | 385 | 393.05 | 393.05 | -2.35 (-0.59%) | 157,352 |
22 Jun 2009 | INR | 401.05 | 415 | 389 | 395.4 | 395.4 | -2.2 (-0.55%) | 9,374 |
19 Jun 2009 | INR | 392.6 | 405 | 385 | 397.6 | 397.6 | +3.6 (+0.91%) | 6,872 |
18 Jun 2009 | INR | 406.05 | 408.85 | 367 | 394 | 394 | -16 (-3.90%) | 10,124 |
17 Jun 2009 | INR | 432.05 | 438 | 402 | 410 | 410 | -21.65 (-5.02%) | 42,707 |
16 Jun 2009 | INR | 430 | 435.75 | 416.5 | 431.65 | 431.65 | -4.95 (-1.13%) | 18,353 |
15 Jun 2009 | INR | 439 | 448 | 433 | 436.6 | 436.6 | +0.6 (+0.14%) | 26,888 |
12 Jun 2009 | INR | 440 | 450.8 | 435.15 | 436 | 436 | +0.3 (+0.07%) | 486,268 |
11 Jun 2009 | INR | 421 | 439.7 | 417.05 | 435.7 | 435.7 | +20.7 (+4.99%) | 48,515 |
10 Jun 2009 | INR | 407.1 | 419.9 | 407.1 | 415 | 415 | +12.9 (+3.21%) | 33,084 |
9 Jun 2009 | INR | 393.35 | 405.85 | 376 | 402.1 | 402.1 | +4.75 (+1.20%) | 26,182 |
8 Jun 2009 | INR | 405 | 409 | 390 | 397.35 | 397.35 | -5.95 (-1.48%) | 179,903 |
5 Jun 2009 | INR | 404.8 | 418 | 399 | 403.3 | 403.3 | +4.35 (+1.09%) | 126,115 |
4 Jun 2009 | INR | 390 | 401 | 383.05 | 398.95 | 398.95 | +8.8 (+2.26%) | 12,575 |
3 Jun 2009 | INR | 395.4 | 406 | 387 | 390.15 | 390.15 | +0.65 (+0.17%) | 14,549 |
2 Jun 2009 | INR | 405 | 409.7 | 384 | 389.5 | 389.5 | -7.65 (-1.93%) | 17,952 |
1 Jun 2009 | INR | 369.95 | 401 | 367 | 397.15 | 397.15 | +32.6 (+8.94%) | 57,714 |
29 May 2009 | INR | 361.6 | 382 | 361 | 364.55 | 364.55 | +3.75 (+1.04%) | 28,719 |
28 May 2009 | INR | 362.8 | 369.75 | 353.35 | 360.8 | 360.8 | +1.35 (+0.38%) | 22,023 |