Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2009 | INR | 31.35 | 41.3 | 31.35 | 33.8 | 33.8 | -0.8 (-2.31%) | 884 |
7 Jul 2009 | INR | 34.25 | 36.15 | 34.25 | 34.6 | 34.6 | -2 (-5.46%) | 2,855 |
6 Jul 2009 | INR | 36.2 | 42 | 36.2 | 36.6 | 36.6 | -2.05 (-5.30%) | 7,267 |
3 Jul 2009 | INR | 35.5 | 40.9 | 35.5 | 38.65 | 38.65 | -0.75 (-1.90%) | 5,815 |
2 Jul 2009 | INR | 38 | 40 | 37.55 | 39.4 | 39.4 | +2.4 (+6.49%) | 1,562 |
1 Jul 2009 | INR | 37.85 | 38.65 | 36 | 37 | 37 | -1 (-2.63%) | 1,341 |
30 Jun 2009 | INR | 38.15 | 39.7 | 36.45 | 38 | 38 | -0.4 (-1.04%) | 4,307 |
29 Jun 2009 | INR | 39 | 39.1 | 38 | 38.4 | 38.4 | 0.0 (0.0%) | 3,783 |
26 Jun 2009 | INR | 41.95 | 41.95 | 37.05 | 38.4 | 38.4 | -0.8 (-2.04%) | 6,636 |
25 Jun 2009 | INR | 39 | 42 | 39 | 39.2 | 39.2 | +0.45 (+1.16%) | 2,308 |
24 Jun 2009 | INR | 36 | 39.6 | 36 | 38.75 | 38.75 | +2.75 (+7.64%) | 4,837 |
23 Jun 2009 | INR | 37.8 | 37.8 | 35.3 | 36 | 36 | -1.8 (-4.76%) | 3,541 |
22 Jun 2009 | INR | 38.65 | 39.45 | 36.5 | 37.8 | 37.8 | +0.05 (+0.13%) | 2,888 |
19 Jun 2009 | INR | 38.5 | 39 | 34.3 | 37.75 | 37.75 | +1.15 (+3.14%) | 2,369 |
18 Jun 2009 | INR | 37.55 | 39.7 | 36.2 | 36.6 | 36.6 | -3.35 (-8.39%) | 10,400 |
17 Jun 2009 | INR | 43.75 | 44.25 | 39 | 39.95 | 39.95 | -2.2 (-5.22%) | 7,905 |
16 Jun 2009 | INR | 39 | 42.15 | 38.65 | 42.15 | 42.15 | +3.4 (+8.77%) | 6,802 |
15 Jun 2009 | INR | 39 | 39.85 | 36.25 | 38.75 | 38.75 | -0.6 (-1.52%) | 3,110 |
12 Jun 2009 | INR | 44 | 44 | 38.5 | 39.35 | 39.35 | -2.15 (-5.18%) | 11,901 |
11 Jun 2009 | INR | 43 | 43 | 40.8 | 41.5 | 41.5 | -0.85 (-2.01%) | 4,627 |
10 Jun 2009 | INR | 44 | 46.3 | 41.5 | 42.35 | 42.35 | -1.5 (-3.42%) | 11,737 |
9 Jun 2009 | INR | 43.25 | 46 | 42.45 | 43.85 | 43.85 | -1.1 (-2.45%) | 12,127 |
8 Jun 2009 | INR | 49.6 | 50.5 | 44.95 | 44.95 | 44.95 | -4.95 (-9.92%) | 8,099 |
5 Jun 2009 | INR | 51.3 | 52.3 | 49 | 49.9 | 49.9 | -0.8 (-1.58%) | 18,361 |
4 Jun 2009 | INR | 45.5 | 52 | 45.5 | 50.7 | 50.7 | +1.1 (+2.22%) | 14,078 |
3 Jun 2009 | INR | 52.5 | 52.5 | 49.25 | 49.6 | 49.6 | -1 (-1.98%) | 20,939 |
2 Jun 2009 | INR | 56.9 | 56.9 | 49.2 | 50.6 | 50.6 | -1.15 (-2.22%) | 29,457 |
1 Jun 2009 | INR | 51.2 | 52.75 | 48.3 | 51.75 | 51.75 | +3.25 (+6.70%) | 69,312 |
29 May 2009 | INR | 46 | 49.25 | 45.5 | 48.5 | 48.5 | +3.05 (+6.71%) | 81,793 |
28 May 2009 | INR | 47.95 | 47.95 | 44.25 | 45.45 | 45.45 | -0.8 (-1.73%) | 12,926 |