Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2009 | INR | 33.5 | 33.75 | 33.5 | 33.75 | 33.75 | -0.55 (-1.60%) | 510 |
7 Jul 2009 | INR | 34.75 | 35 | 34.1 | 34.3 | 34.3 | -0.7 (-2%) | 3,181 |
6 Jul 2009 | INR | 35 | 35 | 34.5 | 35 | 35 | +0.7 (+2.04%) | 4,243 |
3 Jul 2009 | INR | 33.2 | 35 | 33.2 | 34.3 | 34.3 | +0.3 (+0.88%) | 3,355 |
2 Jul 2009 | INR | 33.5 | 34.75 | 33.5 | 34 | 34 | 0.0 (0.0%) | 1,434 |
1 Jul 2009 | INR | 34 | 34.65 | 32.35 | 34 | 34 | 0.0 (0.0%) | 4,507 |
30 Jun 2009 | INR | 32.75 | 34.9 | 32.75 | 34 | 34 | +0.1 (+0.29%) | 3,849 |
29 Jun 2009 | INR | 31.5 | 33.9 | 31.5 | 33.9 | 33.9 | +1.6 (+4.95%) | 9,303 |
26 Jun 2009 | INR | 31.05 | 32.3 | 31 | 32.3 | 32.3 | +1.5 (+4.87%) | 3,425 |
25 Jun 2009 | INR | 30.85 | 31 | 30.8 | 30.8 | 30.8 | +0.45 (+1.48%) | 2,790 |
24 Jun 2009 | INR | 31 | 31 | 30.35 | 30.35 | 30.35 | -1.15 (-3.65%) | 2,285 |
23 Jun 2009 | INR | 29.7 | 31.5 | 29.7 | 31.5 | 31.5 | +1.5 (+5%) | 1,380 |
22 Jun 2009 | INR | 30 | 31.5 | 30 | 30 | 30 | -1 (-3.23%) | 1,166 |
19 Jun 2009 | INR | 30.05 | 31.75 | 30.05 | 31 | 31 | -0.5 (-1.59%) | 7,610 |
18 Jun 2009 | INR | 31.5 | 31.5 | 30.75 | 31.5 | 31.5 | +0.05 (+0.16%) | 3,363 |
17 Jun 2009 | INR | 30.2 | 31.45 | 30.15 | 31.45 | 31.45 | +0.5 (+1.62%) | 630 |
16 Jun 2009 | INR | 31.5 | 31.5 | 30.25 | 30.95 | 30.95 | -0.2 (-0.64%) | 1,837 |
15 Jun 2009 | INR | 33 | 33 | 30.85 | 31.15 | 31.15 | -1.3 (-4.01%) | 577 |
12 Jun 2009 | INR | 32.6 | 33.55 | 32.45 | 32.45 | 32.45 | -2.3 (-6.62%) | 5,260 |
11 Jun 2009 | INR | 34 | 34.95 | 33.85 | 34.75 | 34.75 | +0.35 (+1.02%) | 552 |
10 Jun 2009 | INR | 34.15 | 35.45 | 34.15 | 34.4 | 34.4 | -0.6 (-1.71%) | 2,300 |
9 Jun 2009 | INR | 34 | 35.45 | 33.9 | 35 | 35 | 0.0 (0.0%) | 4,235 |
8 Jun 2009 | INR | 35.25 | 38.85 | 34.5 | 35 | 35 | -0.95 (-2.64%) | 9,279 |
5 Jun 2009 | INR | 35.95 | 37 | 35.05 | 35.95 | 35.95 | -0.05 (-0.14%) | 12,365 |
4 Jun 2009 | INR | 35.3 | 37.25 | 35.3 | 36 | 36 | -0.5 (-1.37%) | 4,247 |
3 Jun 2009 | INR | 36.4 | 37.2 | 35.75 | 36.5 | 36.5 | -0.4 (-1.08%) | 9,987 |
2 Jun 2009 | INR | 37 | 37.5 | 35.95 | 36.9 | 36.9 | +0.5 (+1.37%) | 15,740 |
1 Jun 2009 | INR | 36.15 | 37.7 | 35.8 | 36.4 | 36.4 | -0.4 (-1.09%) | 9,435 |
29 May 2009 | INR | 36.3 | 37.5 | 35.3 | 36.8 | 36.8 | +0.45 (+1.24%) | 7,939 |
28 May 2009 | INR | 42.5 | 42.5 | 35.35 | 36.35 | 36.35 | -2.3 (-5.95%) | 23,555 |