Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2009 | INR | 59.85 | 62.95 | 59.1 | 60.4 | 60.4 | +1.35 (+2.29%) | 255,295 |
30 Sep 2009 | INR | 58.75 | 61.35 | 58.4 | 59.05 | 59.05 | +1.05 (+1.81%) | 222,774 |
29 Sep 2009 | INR | 58.9 | 60 | 57.75 | 58 | 58 | +0.5 (+0.87%) | 57,662 |
25 Sep 2009 | INR | 56.15 | 59.5 | 55.5 | 57.5 | 57.5 | +1.25 (+2.22%) | 80,739 |
24 Sep 2009 | INR | 55.4 | 57.45 | 55.35 | 56.25 | 56.25 | -0.25 (-0.44%) | 31,177 |
23 Sep 2009 | INR | 58 | 58.25 | 55.1 | 56.5 | 56.5 | -1.2 (-2.08%) | 15,774 |
22 Sep 2009 | INR | 57.05 | 58.85 | 56.05 | 57.7 | 57.7 | +0.75 (+1.32%) | 51,422 |
18 Sep 2009 | INR | 57.95 | 59.5 | 56.2 | 56.95 | 56.95 | -0.65 (-1.13%) | 31,392 |
17 Sep 2009 | INR | 60.1 | 61.5 | 56.5 | 57.6 | 57.6 | -0.7 (-1.20%) | 70,083 |
16 Sep 2009 | INR | 58.2 | 59.5 | 58.05 | 58.3 | 58.3 | +0.7 (+1.22%) | 18,872 |
15 Sep 2009 | INR | 57.45 | 59.6 | 57.35 | 57.6 | 57.6 | -0.65 (-1.12%) | 17,838 |
14 Sep 2009 | INR | 58 | 58.4 | 57.4 | 58.25 | 58.25 | +0.95 (+1.66%) | 15,647 |
11 Sep 2009 | INR | 58.6 | 58.65 | 56.45 | 57.3 | 57.3 | -0.05 (-0.09%) | 23,937 |
10 Sep 2009 | INR | 58.75 | 60.9 | 56.4 | 57.35 | 57.35 | -1.15 (-1.97%) | 25,369 |
9 Sep 2009 | INR | 59.3 | 59.35 | 57.05 | 58.5 | 58.5 | -0.4 (-0.68%) | 29,432 |
8 Sep 2009 | INR | 61.65 | 62.4 | 58 | 58.9 | 58.9 | -1.75 (-2.89%) | 70,057 |
7 Sep 2009 | INR | 59.8 | 61.8 | 59.05 | 60.65 | 60.65 | +1.7 (+2.88%) | 68,080 |
4 Sep 2009 | INR | 58 | 60.2 | 56 | 58.95 | 58.95 | +1.6 (+2.79%) | 108,615 |
3 Sep 2009 | INR | 57.1 | 58.6 | 55.95 | 57.35 | 57.35 | +0.5 (+0.88%) | 30,278 |
2 Sep 2009 | INR | 57.7 | 58.6 | 56.05 | 56.85 | 56.85 | -1 (-1.73%) | 60,546 |
1 Sep 2009 | INR | 62.15 | 62.15 | 56.25 | 57.85 | 57.85 | -1.35 (-2.28%) | 129,050 |
31 Aug 2009 | INR | 55.7 | 59.2 | 55.4 | 59.2 | 59.2 | +2.8 (+4.96%) | 72,843 |
28 Aug 2009 | INR | 56 | 58.7 | 55 | 56.4 | 56.4 | -0.55 (-0.97%) | 86,076 |
27 Aug 2009 | INR | 59.3 | 59.5 | 56.25 | 56.95 | 56.95 | +0.25 (+0.44%) | 116,482 |
26 Aug 2009 | INR | 55.35 | 56.7 | 54.1 | 56.7 | 56.7 | +2.7 (+5%) | 99,148 |
25 Aug 2009 | INR | 55.5 | 55.5 | 52.55 | 54 | 54 | +1.1 (+2.08%) | 56,070 |
24 Aug 2009 | INR | 52.4 | 52.9 | 51.7 | 52.9 | 52.9 | +2.5 (+4.96%) | 35,122 |
21 Aug 2009 | INR | 48.5 | 50.4 | 48.05 | 50.4 | 50.4 | +1.9 (+3.92%) | 66,534 |
20 Aug 2009 | INR | 49.75 | 49.75 | 47.6 | 48.5 | 48.5 | +0.75 (+1.57%) | 13,447 |
19 Aug 2009 | INR | 47.95 | 48.8 | 47.45 | 47.75 | 47.75 | -0.75 (-1.55%) | 19,439 |