Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2009 | INR | 51.45 | 53.5 | 51.45 | 51.45 | 51.45 | -2.7 (-4.99%) | 48,622 |
7 Jul 2009 | INR | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | -2.8 (-4.92%) | 3,513 |
6 Jul 2009 | INR | 59.5 | 61 | 56.95 | 56.95 | 56.95 | -2.95 (-4.92%) | 14,604 |
3 Jul 2009 | INR | 56.7 | 61.7 | 56.7 | 59.9 | 59.9 | +0.35 (+0.59%) | 40,430 |
2 Jul 2009 | INR | 61.85 | 61.85 | 57.2 | 59.55 | 59.55 | +0.6 (+1.02%) | 128,305 |
1 Jul 2009 | INR | 55.9 | 58.95 | 54.05 | 58.95 | 58.95 | +2.8 (+4.99%) | 97,248 |
30 Jun 2009 | INR | 62.05 | 62.05 | 56.15 | 56.15 | 56.15 | -2.95 (-4.99%) | 167,033 |
29 Jun 2009 | INR | 59.1 | 59.1 | 59.1 | 59.1 | 59.1 | +2.8 (+4.97%) | 6,467 |
26 Jun 2009 | INR | 56.3 | 56.3 | 56.3 | 56.3 | 56.3 | +2.65 (+4.94%) | 4,520 |
25 Jun 2009 | INR | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | +2.55 (+4.99%) | 3,159 |
24 Jun 2009 | INR | 51.1 | 51.1 | 51.1 | 51.1 | 51.1 | +2.4 (+4.93%) | 7,340 |
23 Jun 2009 | INR | 47.9 | 48.7 | 46.15 | 48.7 | 48.7 | +2.3 (+4.96%) | 65,613 |
22 Jun 2009 | INR | 46.4 | 46.4 | 46.4 | 46.4 | 46.4 | +2.2 (+4.98%) | 51,438 |
19 Jun 2009 | INR | 42 | 44.2 | 40.5 | 44.2 | 44.2 | +2.4 (+5.74%) | 14,937 |
18 Jun 2009 | INR | 44 | 45.8 | 41.8 | 41.8 | 41.8 | -2.15 (-4.89%) | 38,847 |
17 Jun 2009 | INR | 47 | 48.1 | 43.65 | 43.95 | 43.95 | -1.9 (-4.14%) | 36,911 |
16 Jun 2009 | INR | 41.7 | 45.85 | 41.7 | 45.85 | 45.85 | +2.15 (+4.92%) | 17,921 |
15 Jun 2009 | INR | 46 | 46 | 43.7 | 43.7 | 43.7 | -2.25 (-4.90%) | 13,447 |
12 Jun 2009 | INR | 47 | 49.95 | 45.65 | 45.95 | 45.95 | -2.25 (-4.67%) | 24,779 |
11 Jun 2009 | INR | 47.6 | 49.8 | 47.15 | 48.2 | 48.2 | -1.4 (-2.82%) | 17,473 |
10 Jun 2009 | INR | 50 | 53.95 | 49.45 | 49.6 | 49.6 | -2.45 (-4.71%) | 33,614 |
9 Jun 2009 | INR | 52.05 | 52.2 | 52.05 | 52.05 | 52.05 | -2.7 (-4.93%) | 8,782 |
8 Jun 2009 | INR | 55.5 | 59.4 | 54.75 | 54.75 | 54.75 | -2.85 (-4.95%) | 10,669 |
5 Jun 2009 | INR | 60.8 | 61.9 | 56.5 | 57.6 | 57.6 | -1.5 (-2.54%) | 55,377 |
4 Jun 2009 | INR | 56.6 | 59.1 | 53.6 | 59.1 | 59.1 | +2.8 (+4.97%) | 36,422 |
3 Jun 2009 | INR | 61 | 61.45 | 56.3 | 56.3 | 56.3 | -2.95 (-4.98%) | 36,688 |
2 Jun 2009 | INR | 65.2 | 65.2 | 59.25 | 59.25 | 59.25 | -3.1 (-4.97%) | 49,144 |
1 Jun 2009 | INR | 62.35 | 62.35 | 57 | 62.35 | 62.35 | +2.95 (+4.97%) | 181,075 |
29 May 2009 | INR | 59.4 | 59.4 | 59.4 | 59.4 | 59.4 | +2.8 (+4.95%) | 15,560 |
28 May 2009 | INR | 56.6 | 56.6 | 56.6 | 56.6 | 56.6 | +2.65 (+4.91%) | 22,883 |