Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2009 | INR | 25.05 | 29 | 25.05 | 28.5 | 28.5 | -2.5 (-8.06%) | 1,851 |
7 Jul 2009 | INR | 29.75 | 31 | 29.75 | 31 | 31 | +1 (+3.33%) | 1,129 |
6 Jul 2009 | INR | 28.6 | 31.95 | 28.5 | 30 | 30 | +0.45 (+1.52%) | 3,025 |
3 Jul 2009 | INR | 29.6 | 30.5 | 29.55 | 29.55 | 29.55 | +0.05 (+0.17%) | 420 |
2 Jul 2009 | INR | 29 | 30.2 | 28.5 | 29.5 | 29.5 | 0.0 (0.0%) | 902 |
1 Jul 2009 | INR | 29 | 30.25 | 29 | 29.5 | 29.5 | -1 (-3.28%) | 2,267 |
30 Jun 2009 | INR | 30 | 31 | 30 | 30.5 | 30.5 | -1 (-3.17%) | 3,100 |
29 Jun 2009 | INR | 30 | 31.7 | 30 | 31.5 | 31.5 | +2.95 (+10.33%) | 2,831 |
26 Jun 2009 | INR | 30 | 32 | 28.55 | 28.55 | 28.55 | -2 (-6.55%) | 5,022 |
25 Jun 2009 | INR | 28.5 | 32.2 | 28.5 | 30.55 | 30.55 | +1.7 (+5.89%) | 5,574 |
24 Jun 2009 | INR | 27.45 | 30.25 | 26 | 28.85 | 28.85 | +1.35 (+4.91%) | 9,054 |
23 Jun 2009 | INR | 25.1 | 27.5 | 25.1 | 27.5 | 27.5 | +2.4 (+9.56%) | 1,884 |
22 Jun 2009 | INR | 26.15 | 26.9 | 25.1 | 25.1 | 25.1 | -1.35 (-5.10%) | 1,723 |
19 Jun 2009 | INR | 26.85 | 27.8 | 25.45 | 26.45 | 26.45 | -2.3 (-8.00%) | 10,094 |
18 Jun 2009 | INR | 29.5 | 30 | 27.35 | 28.75 | 28.75 | -2.25 (-7.26%) | 9,645 |
17 Jun 2009 | INR | 30.25 | 31.85 | 29.15 | 31 | 31 | -0.7 (-2.21%) | 2,945 |
16 Jun 2009 | INR | 29.45 | 31.7 | 28.55 | 31.7 | 31.7 | +2.2 (+7.46%) | 5,074 |
15 Jun 2009 | INR | 30.5 | 31.45 | 28.05 | 29.5 | 29.5 | -1.5 (-4.84%) | 5,613 |
12 Jun 2009 | INR | 30.5 | 32.4 | 30.5 | 31 | 31 | 0.0 (0.0%) | 3,926 |
11 Jun 2009 | INR | 31.5 | 32.95 | 30.1 | 31 | 31 | -0.5 (-1.59%) | 3,852 |
10 Jun 2009 | INR | 31 | 32.5 | 31 | 31.5 | 31.5 | -0.5 (-1.56%) | 4,889 |
9 Jun 2009 | INR | 29.5 | 32.15 | 29 | 32 | 32 | +1 (+3.23%) | 5,738 |
8 Jun 2009 | INR | 32.2 | 33 | 30.5 | 31 | 31 | -1 (-3.13%) | 6,143 |
5 Jun 2009 | INR | 34.8 | 34.8 | 32 | 32 | 32 | -1.05 (-3.18%) | 9,433 |
4 Jun 2009 | INR | 34.15 | 34.95 | 32.25 | 33.05 | 33.05 | -1.95 (-5.57%) | 10,747 |
3 Jun 2009 | INR | 34 | 37.5 | 34 | 35 | 35 | -0.45 (-1.27%) | 2,515 |
2 Jun 2009 | INR | 36 | 36.55 | 34.25 | 35.45 | 35.45 | -0.1 (-0.28%) | 3,462 |
1 Jun 2009 | INR | 37.9 | 37.9 | 34.35 | 35.55 | 35.55 | -1.4 (-3.79%) | 7,293 |
29 May 2009 | INR | 38.75 | 38.75 | 36 | 36.95 | 36.95 | -0.1 (-0.27%) | 5,721 |
28 May 2009 | INR | 35.6 | 39.95 | 35.6 | 37.05 | 37.05 | +0.9 (+2.49%) | 7,526 |