Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2009 | INR | 28.85 | 28.9 | 27.4 | 27.4 | 27.4 | -1.4 (-4.86%) | 1,652 |
6 Jul 2009 | INR | 31 | 31 | 28.8 | 28.8 | 28.8 | -1.3 (-4.32%) | 800 |
3 Jul 2009 | INR | 30.9 | 30.9 | 30 | 30.1 | 30.1 | +0.1 (+0.33%) | 103 |
2 Jul 2009 | INR | 30 | 30 | 29.85 | 30 | 30 | -0.9 (-2.91%) | 510 |
1 Jul 2009 | INR | 30 | 30.9 | 29.6 | 30.9 | 30.9 | -0.6 (-1.90%) | 2,929 |
30 Jun 2009 | INR | 30 | 31.5 | 29.55 | 31.5 | 31.5 | +0.75 (+2.44%) | 2,801 |
29 Jun 2009 | INR | 29.6 | 30.75 | 28.9 | 30.75 | 30.75 | +0.8 (+2.67%) | 2,553 |
26 Jun 2009 | INR | 32.2 | 32.2 | 29.95 | 29.95 | 29.95 | -2.85 (-8.69%) | 3,168 |
25 Jun 2009 | INR | 34.35 | 34.35 | 31.2 | 32.8 | 32.8 | -0.05 (-0.15%) | 1,875 |
24 Jun 2009 | INR | 29.85 | 32.95 | 29.85 | 32.85 | 32.85 | +1.45 (+4.62%) | 1,289 |
23 Jun 2009 | INR | 31.5 | 31.5 | 31.4 | 31.4 | 31.4 | -1.6 (-4.85%) | 153 |
22 Jun 2009 | INR | 31 | 33.35 | 31 | 33 | 33 | +1.2 (+3.77%) | 500 |
19 Jun 2009 | INR | 33 | 33 | 31.8 | 31.8 | 31.8 | -1.7 (-5.07%) | 507 |
18 Jun 2009 | INR | 34.8 | 34.8 | 31.8 | 33.5 | 33.5 | +0.2 (+0.60%) | 310 |
17 Jun 2009 | INR | 34 | 34.6 | 33.1 | 33.3 | 33.3 | -1.5 (-4.31%) | 285 |
16 Jun 2009 | INR | 35 | 35 | 34.8 | 34.8 | 34.8 | -1.8 (-4.92%) | 595 |
15 Jun 2009 | INR | 37.5 | 37.5 | 35.2 | 36.6 | 36.6 | -0.4 (-1.08%) | 700 |
12 Jun 2009 | INR | 37 | 37 | 37 | 37 | 37 | -1.9 (-4.88%) | 600 |
10 Jun 2009 | INR | 39.3 | 39.3 | 36.1 | 38.9 | 38.9 | +1.2 (+3.18%) | 1,600 |
9 Jun 2009 | INR | 37.95 | 37.95 | 34.65 | 37.7 | 37.7 | +1.6 (+4.43%) | 4,601 |
8 Jun 2009 | INR | 39.75 | 39.75 | 36.1 | 36.1 | 36.1 | -1.8 (-4.75%) | 4,644 |
5 Jun 2009 | INR | 37.9 | 37.9 | 37.9 | 37.9 | 37.9 | +1.8 (+4.99%) | 1,914 |
4 Jun 2009 | INR | 34.4 | 36.1 | 34.4 | 36.1 | 36.1 | +1.7 (+4.94%) | 3,695 |
3 Jun 2009 | INR | 31.5 | 34.4 | 31.5 | 34.4 | 34.4 | +1.6 (+4.88%) | 2,000 |
2 Jun 2009 | INR | 35.25 | 35.25 | 32.8 | 32.8 | 32.8 | -1.7 (-4.93%) | 1,207 |
1 Jun 2009 | INR | 32.1 | 34.5 | 32.1 | 34.5 | 34.5 | +0.55 (+1.62%) | 2,109 |
29 May 2009 | INR | 34 | 34.5 | 32.3 | 33.95 | 33.95 | +0.95 (+2.88%) | 3,940 |
28 May 2009 | INR | 33.9 | 33.95 | 32.55 | 33 | 33 | +0.45 (+1.38%) | 2,994 |
27 May 2009 | INR | 32.55 | 32.55 | 30 | 32.55 | 32.55 | +1.55 (+5.00%) | 2,519 |
26 May 2009 | INR | 32.4 | 32.4 | 30.55 | 31 | 31 | +0.1 (+0.32%) | 3,186 |