Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2009 | INR | 21.35 | 22.9 | 21 | 22.7 | 22.7 | +0.6 (+2.71%) | 889 |
6 Jul 2009 | INR | 23.3 | 23.3 | 22.1 | 22.1 | 22.1 | -1.15 (-4.95%) | 2,298 |
3 Jul 2009 | INR | 23.9 | 24.4 | 23.25 | 23.25 | 23.25 | -0.65 (-2.72%) | 1,274 |
2 Jul 2009 | INR | 24 | 24 | 23.9 | 23.9 | 23.9 | +1 (+4.37%) | 300 |
1 Jul 2009 | INR | 23 | 23.5 | 22.75 | 22.9 | 22.9 | -0.85 (-3.58%) | 1,846 |
30 Jun 2009 | INR | 24.7 | 24.7 | 23.75 | 23.75 | 23.75 | +0.05 (+0.21%) | 3,150 |
29 Jun 2009 | INR | 24.35 | 24.65 | 23.7 | 23.7 | 23.7 | +0.1 (+0.42%) | 1,550 |
26 Jun 2009 | INR | 23.65 | 24.05 | 23.5 | 23.6 | 23.6 | -0.5 (-2.07%) | 1,733 |
25 Jun 2009 | INR | 24.9 | 24.9 | 23.9 | 24.1 | 24.1 | +0.35 (+1.47%) | 2,437 |
24 Jun 2009 | INR | 25.1 | 25.1 | 23.4 | 23.75 | 23.75 | -1.45 (-5.75%) | 7,506 |
23 Jun 2009 | INR | 24 | 25.2 | 22.85 | 25.2 | 25.2 | +1.2 (+5%) | 991 |
22 Jun 2009 | INR | 25.25 | 25.25 | 23.5 | 24 | 24 | -0.55 (-2.24%) | 3,306 |
19 Jun 2009 | INR | 23.25 | 24.55 | 23.2 | 24.55 | 24.55 | +1.15 (+4.91%) | 4,701 |
18 Jun 2009 | INR | 25.7 | 25.8 | 23.4 | 23.4 | 23.4 | -1.8 (-7.14%) | 3,352 |
17 Jun 2009 | INR | 24.2 | 25.4 | 24.15 | 25.2 | 25.2 | +0.7 (+2.86%) | 1,900 |
16 Jun 2009 | INR | 23.5 | 25 | 23.4 | 24.5 | 24.5 | -0.1 (-0.41%) | 5,335 |
15 Jun 2009 | INR | 25 | 26 | 24.45 | 24.6 | 24.6 | -1.1 (-4.28%) | 2,597 |
12 Jun 2009 | INR | 25.7 | 26.25 | 25.7 | 25.7 | 25.7 | -1.4 (-5.17%) | 3,754 |
11 Jun 2009 | INR | 28.65 | 28.65 | 25.95 | 27.1 | 27.1 | -0.85 (-3.04%) | 5,730 |
10 Jun 2009 | INR | 28.1 | 29.4 | 27 | 27.95 | 27.95 | -0.05 (-0.18%) | 6,940 |
9 Jun 2009 | INR | 28.1 | 28.4 | 28 | 28 | 28 | -1.45 (-4.92%) | 14,261 |
8 Jun 2009 | INR | 31 | 31 | 29.45 | 29.45 | 29.45 | -1.5 (-4.85%) | 3,464 |
5 Jun 2009 | INR | 33.55 | 34.1 | 30.9 | 30.95 | 30.95 | -1.55 (-4.77%) | 13,975 |
4 Jun 2009 | INR | 31.2 | 32.55 | 29.5 | 32.5 | 32.5 | +1.4 (+4.50%) | 23,326 |
3 Jun 2009 | INR | 31.1 | 31.1 | 30 | 31.1 | 31.1 | +0.85 (+2.81%) | 13,960 |
2 Jun 2009 | INR | 30 | 31.3 | 29 | 30.25 | 30.25 | +0.4 (+1.34%) | 30,840 |
1 Jun 2009 | INR | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | +1.4 (+4.92%) | 2,531 |
29 May 2009 | INR | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | +1.35 (+4.98%) | 3,788 |
28 May 2009 | INR | 27.1 | 27.1 | 26 | 27.1 | 27.1 | +1.25 (+4.84%) | 9,560 |
27 May 2009 | INR | 25.85 | 25.85 | 25 | 25.85 | 25.85 | +1.2 (+4.87%) | 10,880 |