Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2009 | INR | 30.95 | 30.95 | 29.5 | 29.75 | 29.75 | -0.75 (-2.46%) | 23,538 |
3 Jul 2009 | INR | 30.5 | 30.5 | 29.15 | 30.5 | 30.5 | +0.25 (+0.83%) | 46,238 |
2 Jul 2009 | INR | 32.5 | 32.5 | 30 | 30.25 | 30.25 | -0.75 (-2.42%) | 27,712 |
1 Jul 2009 | INR | 32.8 | 32.8 | 30.75 | 31 | 31 | -0.25 (-0.80%) | 41,090 |
30 Jun 2009 | INR | 33.4 | 33.4 | 31 | 31.25 | 31.25 | -1.35 (-4.14%) | 54,701 |
29 Jun 2009 | INR | 33 | 33.9 | 31.6 | 32.6 | 32.6 | +0.95 (+3.00%) | 32,693 |
26 Jun 2009 | INR | 33 | 34.45 | 31.6 | 31.65 | 31.65 | -1.3 (-3.95%) | 56,665 |
25 Jun 2009 | INR | 33 | 33 | 31.5 | 32.95 | 32.95 | +0.95 (+2.97%) | 45,243 |
24 Jun 2009 | INR | 32.4 | 32.4 | 31 | 32 | 32 | +0.9 (+2.89%) | 26,535 |
23 Jun 2009 | INR | 30.4 | 31.1 | 28.6 | 31.1 | 31.1 | +1.45 (+4.89%) | 91,855 |
22 Jun 2009 | INR | 28.4 | 29.65 | 28 | 29.65 | 29.65 | +1.65 (+5.89%) | 31,800 |
19 Jun 2009 | INR | 27.5 | 28.45 | 26.25 | 28 | 28 | +0.3 (+1.08%) | 59,479 |
18 Jun 2009 | INR | 27.5 | 28.6 | 26.5 | 27.7 | 27.7 | +1.1 (+4.14%) | 82,057 |
17 Jun 2009 | INR | 29 | 29 | 26.6 | 26.6 | 26.6 | -1.05 (-3.80%) | 39,375 |
16 Jun 2009 | INR | 27 | 27.65 | 26.55 | 27.65 | 27.65 | +1.25 (+4.73%) | 47,014 |
15 Jun 2009 | INR | 25 | 26.4 | 25 | 26.4 | 26.4 | +1.5 (+6.02%) | 26,149 |
12 Jun 2009 | INR | 25.65 | 25.65 | 24.5 | 24.9 | 24.9 | +0.45 (+1.84%) | 241,351 |
11 Jun 2009 | INR | 23.55 | 24.45 | 23.3 | 24.45 | 24.45 | +1.15 (+4.94%) | 17,806 |
10 Jun 2009 | INR | 23.3 | 23.3 | 22.05 | 23.3 | 23.3 | +1.1 (+4.95%) | 60,345 |
9 Jun 2009 | INR | 20.75 | 22.2 | 20.3 | 22.2 | 22.2 | +0.7 (+3.26%) | 72,173 |
8 Jun 2009 | INR | 22.4 | 22.4 | 20.4 | 21.5 | 21.5 | +0.15 (+0.70%) | 65,505 |
5 Jun 2009 | INR | 21 | 21.35 | 19.4 | 21.35 | 21.35 | +0.65 (+3.14%) | 75,586 |
4 Jun 2009 | INR | 21 | 21.5 | 20.05 | 20.7 | 20.7 | +0.2 (+0.98%) | 63,716 |
3 Jun 2009 | INR | 20 | 20.5 | 19 | 20.5 | 20.5 | +1 (+5.13%) | 73,156 |
2 Jun 2009 | INR | 21.3 | 21.3 | 19.5 | 19.5 | 19.5 | -1.2 (-5.80%) | 75,700 |
1 Jun 2009 | INR | 21.1 | 21.1 | 19.25 | 20.7 | 20.7 | +0.7 (+3.50%) | 26,165 |
29 May 2009 | INR | 20.6 | 20.6 | 19.15 | 20 | 20 | +0.35 (+1.78%) | 31,046 |
28 May 2009 | INR | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | +0.9 (+4.80%) | 38,600 |
27 May 2009 | INR | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | +0.85 (+4.75%) | 38,750 |
26 May 2009 | INR | 17.9 | 17.9 | 17.9 | 17.9 | 17.9 | +0.85 (+4.99%) | 35,070 |