Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2009 | INR | 32 | 32.9 | 31.25 | 31.95 | 31.95 | +0.75 (+2.40%) | 15,951 |
29 Sep 2009 | INR | 32.1 | 33 | 31.1 | 31.2 | 31.2 | -0.85 (-2.65%) | 22,012 |
25 Sep 2009 | INR | 29.7 | 32.05 | 27.9 | 32.05 | 32.05 | +3.5 (+12.26%) | 92,655 |
24 Sep 2009 | INR | 27.9 | 29.6 | 27.9 | 28.55 | 28.55 | +0.3 (+1.06%) | 10,189 |
23 Sep 2009 | INR | 29 | 29 | 28 | 28.25 | 28.25 | -0.65 (-2.25%) | 5,486 |
22 Sep 2009 | INR | 28.55 | 29.5 | 28.4 | 28.9 | 28.9 | -0.2 (-0.69%) | 7,510 |
18 Sep 2009 | INR | 28.5 | 29.45 | 28.5 | 29.1 | 29.1 | -0.2 (-0.68%) | 10,484 |
17 Sep 2009 | INR | 28.7 | 29.7 | 28.2 | 29.3 | 29.3 | +0.5 (+1.74%) | 14,509 |
16 Sep 2009 | INR | 29.2 | 29.2 | 28.45 | 28.8 | 28.8 | +0.65 (+2.31%) | 8,195 |
15 Sep 2009 | INR | 27.55 | 29.35 | 27.55 | 28.15 | 28.15 | -0.35 (-1.23%) | 7,870 |
14 Sep 2009 | INR | 28.5 | 29.45 | 28.2 | 28.5 | 28.5 | -0.35 (-1.21%) | 5,490 |
11 Sep 2009 | INR | 28.7 | 29.4 | 28.65 | 28.85 | 28.85 | -1.05 (-3.51%) | 6,702 |
10 Sep 2009 | INR | 30.65 | 30.65 | 29.35 | 29.9 | 29.9 | +0.05 (+0.17%) | 20,586 |
9 Sep 2009 | INR | 29.5 | 30.05 | 29 | 29.85 | 29.85 | +0.85 (+2.93%) | 8,669 |
8 Sep 2009 | INR | 30.65 | 31.2 | 28.25 | 29 | 29 | -1 (-3.33%) | 22,004 |
7 Sep 2009 | INR | 27.6 | 30.5 | 27.6 | 30 | 30 | +1.95 (+6.95%) | 28,173 |
4 Sep 2009 | INR | 28.1 | 28.45 | 27.85 | 28.05 | 28.05 | +0.05 (+0.18%) | 5,742 |
3 Sep 2009 | INR | 28.2 | 28.95 | 27.6 | 28 | 28 | -0.45 (-1.58%) | 13,590 |
2 Sep 2009 | INR | 28.3 | 28.75 | 27.6 | 28.45 | 28.45 | -0.05 (-0.18%) | 11,223 |
1 Sep 2009 | INR | 28.4 | 29.5 | 28.35 | 28.5 | 28.5 | +0.4 (+1.42%) | 43,900 |
31 Aug 2009 | INR | 28.9 | 28.9 | 27.7 | 28.1 | 28.1 | +0.4 (+1.44%) | 9,042 |
28 Aug 2009 | INR | 29 | 29 | 27.7 | 27.7 | 27.7 | -0.9 (-3.15%) | 6,863 |
27 Aug 2009 | INR | 29.15 | 29.35 | 28.3 | 28.6 | 28.6 | -0.6 (-2.05%) | 10,897 |
26 Aug 2009 | INR | 27.25 | 29.4 | 27.25 | 29.2 | 29.2 | +0.85 (+3.00%) | 19,258 |
25 Aug 2009 | INR | 28.95 | 28.95 | 27.4 | 28.35 | 28.35 | +0.1 (+0.35%) | 15,046 |
24 Aug 2009 | INR | 28.55 | 28.65 | 26.05 | 28.25 | 28.25 | +0.95 (+3.48%) | 19,902 |
21 Aug 2009 | INR | 26.8 | 27.3 | 26.2 | 27.3 | 27.3 | +1.3 (+5%) | 12,008 |
20 Aug 2009 | INR | 26 | 26 | 25.1 | 26 | 26 | +0.1 (+0.39%) | 5,803 |
19 Aug 2009 | INR | 26.6 | 26.9 | 25 | 25.9 | 25.9 | +0.25 (+0.97%) | 16,033 |
18 Aug 2009 | INR | 25.9 | 26.35 | 25 | 25.65 | 25.65 | -0.6 (-2.29%) | 3,122 |