Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2009 | INR | 1,207 | 1,226.3 | 1,125.2 | 1,146.7 | 1,146.7 | -90.85 (-7.34%) | 57,954 |
7 Jul 2009 | INR | 1,300 | 1,318.3 | 1,200.1 | 1,237.55 | 1,237.55 | -40.95 (-3.20%) | 58,536 |
6 Jul 2009 | INR | 1,306 | 1,360 | 1,251 | 1,278.5 | 1,278.5 | -25.25 (-1.94%) | 91,266 |
3 Jul 2009 | INR | 1,290.1 | 1,321 | 1,280 | 1,303.75 | 1,303.75 | -12.4 (-0.94%) | 64,403 |
2 Jul 2009 | INR | 1,293 | 1,368 | 1,285 | 1,316.15 | 1,316.15 | +33.3 (+2.60%) | 54,109 |
1 Jul 2009 | INR | 1,326 | 1,345 | 1,258 | 1,282.85 | 1,282.85 | -24.45 (-1.87%) | 33,311 |
30 Jun 2009 | INR | 1,366 | 1,389.8 | 1,295.2 | 1,307.3 | 1,307.3 | -53.9 (-3.96%) | 23,965 |
29 Jun 2009 | INR | 1,380 | 1,400 | 1,352 | 1,361.2 | 1,361.2 | -16.15 (-1.17%) | 26,159 |
26 Jun 2009 | INR | 1,370 | 1,394.25 | 1,332.1 | 1,377.35 | 1,377.35 | +25.9 (+1.92%) | 42,858 |
25 Jun 2009 | INR | 1,360 | 1,382.8 | 1,285 | 1,351.45 | 1,351.45 | +10.75 (+0.80%) | 54,254 |
24 Jun 2009 | INR | 1,358 | 1,377 | 1,306 | 1,340.7 | 1,340.7 | +0.6 (+0.04%) | 47,205 |
23 Jun 2009 | INR | 1,225 | 1,349.9 | 1,190 | 1,340.1 | 1,340.1 | +81.4 (+6.47%) | 58,576 |
22 Jun 2009 | INR | 1,349 | 1,364 | 1,250 | 1,258.7 | 1,258.7 | -70.85 (-5.33%) | 42,686 |
19 Jun 2009 | INR | 1,261.4 | 1,350 | 1,250 | 1,329.55 | 1,329.55 | +83.55 (+6.71%) | 48,559 |
18 Jun 2009 | INR | 1,348 | 1,348 | 1,211 | 1,246 | 1,246 | -59.2 (-4.54%) | 54,459 |
17 Jun 2009 | INR | 1,428 | 1,448 | 1,298 | 1,305.2 | 1,305.2 | -104.45 (-7.41%) | 65,381 |
16 Jun 2009 | INR | 1,320 | 1,425 | 1,300 | 1,409.65 | 1,409.65 | +76.7 (+5.75%) | 52,684 |
15 Jun 2009 | INR | 1,354.9 | 1,385 | 1,321 | 1,332.95 | 1,332.95 | -18.65 (-1.38%) | 28,072 |
12 Jun 2009 | INR | 1,399 | 1,450 | 1,330 | 1,351.6 | 1,351.6 | -30.5 (-2.21%) | 61,451 |
11 Jun 2009 | INR | 1,480 | 1,489 | 1,366 | 1,382.1 | 1,382.1 | -82.4 (-5.63%) | 58,711 |
10 Jun 2009 | INR | 1,440 | 1,545 | 1,435 | 1,464.5 | 1,464.5 | +51.15 (+3.62%) | 87,739 |
9 Jun 2009 | INR | 1,399 | 1,441.1 | 1,380 | 1,413.35 | 1,413.35 | +10.8 (+0.77%) | 47,182 |
8 Jun 2009 | INR | 1,495 | 1,495 | 1,390 | 1,402.55 | 1,402.55 | -74 (-5.01%) | 54,183 |
5 Jun 2009 | INR | 1,470 | 1,525.1 | 1,461 | 1,476.55 | 1,476.55 | +28.1 (+1.94%) | 59,504 |
4 Jun 2009 | INR | 1,425 | 1,475 | 1,405 | 1,448.45 | 1,448.45 | +12.35 (+0.86%) | 39,556 |
3 Jun 2009 | INR | 1,480 | 1,497 | 1,425 | 1,436.1 | 1,436.1 | -7.5 (-0.52%) | 39,869 |
2 Jun 2009 | INR | 1,531 | 1,550 | 1,426 | 1,443.6 | 1,443.6 | -65.3 (-4.33%) | 65,165 |
1 Jun 2009 | INR | 1,499 | 1,582 | 1,480 | 1,508.9 | 1,508.9 | +62.4 (+4.31%) | 174,037 |
29 May 2009 | INR | 1,300 | 1,519 | 1,300 | 1,446.5 | 1,446.5 | +114.1 (+8.56%) | 149,553 |
28 May 2009 | INR | 1,310.1 | 1,370 | 1,292.05 | 1,332.4 | 1,332.4 | +5.5 (+0.41%) | 82,862 |