Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2009 | INR | 37.25 | 38.1 | 36.9 | 37 | 37 | -1.8 (-4.64%) | 3,197 |
7 Jul 2009 | INR | 40 | 40 | 38.8 | 38.8 | 38.8 | -1.7 (-4.20%) | 8,892 |
6 Jul 2009 | INR | 41.95 | 42 | 40.5 | 40.5 | 40.5 | +0.5 (+1.25%) | 2,655 |
3 Jul 2009 | INR | 40 | 40 | 40 | 40 | 40 | 0.0 (0.0%) | 1,836 |
2 Jul 2009 | INR | 40 | 42 | 40 | 40 | 40 | 0.0 (0.0%) | 2,141 |
1 Jul 2009 | INR | 40 | 40 | 40 | 40 | 40 | 0.0 (0.0%) | 2,379 |
30 Jun 2009 | INR | 40.05 | 40.05 | 40 | 40 | 40 | -0.05 (-0.12%) | 3,082 |
29 Jun 2009 | INR | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | +0.05 (+0.13%) | 808 |
26 Jun 2009 | INR | 40.1 | 40.1 | 40 | 40 | 40 | 0.0 (0.0%) | 4,107 |
25 Jun 2009 | INR | 40.1 | 40.1 | 40 | 40 | 40 | -0.4 (-0.99%) | 2,250 |
24 Jun 2009 | INR | 40.6 | 40.6 | 40.4 | 40.4 | 40.4 | +0.25 (+0.62%) | 539 |
23 Jun 2009 | INR | 40.1 | 41.9 | 40.1 | 40.15 | 40.15 | +0.05 (+0.12%) | 650 |
22 Jun 2009 | INR | 40.1 | 40.5 | 40 | 40.1 | 40.1 | -1.9 (-4.52%) | 286 |
19 Jun 2009 | INR | 40.65 | 42 | 40.6 | 42 | 42 | +1 (+2.44%) | 2,850 |
18 Jun 2009 | INR | 40.85 | 42.95 | 40.85 | 41 | 41 | -1 (-2.38%) | 314 |
17 Jun 2009 | INR | 41 | 42.15 | 40.55 | 42 | 42 | +1.85 (+4.61%) | 745 |
16 Jun 2009 | INR | 40 | 40.15 | 40 | 40.15 | 40.15 | +0.15 (+0.38%) | 11,617 |
15 Jun 2009 | INR | 43 | 43 | 40 | 40 | 40 | -2 (-4.76%) | 46,000 |
12 Jun 2009 | INR | 44.9 | 45 | 42 | 42 | 42 | -1 (-2.33%) | 28,650 |
11 Jun 2009 | INR | 42 | 44.2 | 42 | 43 | 43 | +0.9 (+2.14%) | 2,690 |
10 Jun 2009 | INR | 44.1 | 44.1 | 39.95 | 42.1 | 42.1 | +0.1 (+0.24%) | 38,075 |
9 Jun 2009 | INR | 40.7 | 42 | 40.7 | 42 | 42 | -0.8 (-1.87%) | 2,910 |
8 Jun 2009 | INR | 42.8 | 42.85 | 42.8 | 42.8 | 42.8 | -2.25 (-4.99%) | 4,800 |
5 Jun 2009 | INR | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | -2.35 (-4.96%) | 1,760 |
4 Jun 2009 | INR | 45.35 | 47.4 | 44 | 47.4 | 47.4 | +2.4 (+5.33%) | 3,980 |
3 Jun 2009 | INR | 49.2 | 49.2 | 44.6 | 45 | 45 | -3.5 (-7.22%) | 3,825 |
2 Jun 2009 | INR | 48.5 | 48.5 | 45 | 48.5 | 48.5 | +2.3 (+4.98%) | 93,675 |
1 Jun 2009 | INR | 46.15 | 46.2 | 41.85 | 46.2 | 46.2 | +2.2 (+5.00%) | 11,649 |
29 May 2009 | INR | 44.7 | 44.7 | 41.4 | 44 | 44 | -0.25 (-0.56%) | 8,371 |
28 May 2009 | INR | 45.95 | 45.95 | 41.9 | 44.25 | 44.25 | +0.15 (+0.34%) | 4,334 |