Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2009 | INR | 46.25 | 48 | 46.1 | 47.15 | 78.5833 | +0.6 (+1.29%) | 4,763 |
22 Sep 2009 | INR | 47 | 48.85 | 46 | 46.55 | 77.5833 | -0.4 (-0.85%) | 2,452 |
18 Sep 2009 | INR | 48 | 48 | 46.25 | 46.95 | 78.25 | -1.05 (-2.19%) | 1,332 |
17 Sep 2009 | INR | 47 | 48.1 | 46.05 | 48 | 80 | +0.9 (+1.91%) | 2,182 |
16 Sep 2009 | INR | 47.25 | 47.85 | 47.05 | 47.1 | 78.5 | -0.9 (-1.88%) | 3,331 |
15 Sep 2009 | INR | 47.75 | 49.5 | 47.75 | 48 | 80 | +1 (+2.13%) | 5,211 |
14 Sep 2009 | INR | 46 | 49.3 | 45.25 | 47 | 78.3333 | -1.1 (-2.29%) | 3,479 |
11 Sep 2009 | INR | 48.05 | 51.7 | 48.05 | 48.1 | 80.1667 | +0.05 (+0.10%) | 4,062 |
10 Sep 2009 | INR | 49.95 | 49.95 | 48 | 48.05 | 80.0833 | +0.95 (+2.02%) | 6,876 |
9 Sep 2009 | INR | 47.1 | 48.5 | 46.75 | 47.1 | 78.5 | +0.45 (+0.96%) | 4,698 |
8 Sep 2009 | INR | 48.95 | 52 | 46 | 46.65 | 77.75 | +1.2 (+2.64%) | 24,746 |
7 Sep 2009 | INR | 39.95 | 45.45 | 39.95 | 45.45 | 75.75 | +7.45 (+19.61%) | 12,112 |
4 Sep 2009 | INR | 36 | 39.5 | 36 | 38 | 63.3333 | +0.65 (+1.74%) | 1,227 |
3 Sep 2009 | INR | 37.1 | 38.5 | 37.05 | 37.35 | 62.25 | -1.7 (-4.35%) | 771 |
2 Sep 2009 | INR | 39.05 | 40.9 | 39.05 | 39.05 | 65.0833 | +0.3 (+0.77%) | 588 |
1 Sep 2009 | INR | 40 | 41.9 | 38.55 | 38.75 | 64.5833 | +0.55 (+1.44%) | 3,152 |
31 Aug 2009 | INR | 36.8 | 39.75 | 36.8 | 38.2 | 63.6667 | +0.45 (+1.19%) | 2,363 |
28 Aug 2009 | INR | 36.5 | 38.75 | 36.25 | 37.75 | 62.9167 | 0.0 (0.0%) | 4,959 |
27 Aug 2009 | INR | 35 | 38.6 | 35 | 37.75 | 62.9167 | +1.5 (+4.14%) | 889 |
26 Aug 2009 | INR | 39.65 | 39.65 | 36.1 | 36.25 | 60.4167 | -1.1 (-2.95%) | 9,673 |
25 Aug 2009 | INR | 37.05 | 39 | 37.05 | 37.35 | 62.25 | -0.8 (-2.10%) | 3,824 |
24 Aug 2009 | INR | 38.5 | 39 | 35.5 | 38.15 | 63.5833 | +1.25 (+3.39%) | 3,922 |
21 Aug 2009 | INR | 32.5 | 36.9 | 32.25 | 36.9 | 61.5 | +3.35 (+9.99%) | 2,503 |
20 Aug 2009 | INR | 31.2 | 33.55 | 31.2 | 33.55 | 55.9167 | +2.05 (+6.51%) | 410 |
19 Aug 2009 | INR | 31 | 32 | 31 | 31.5 | 52.5 | -1.35 (-4.11%) | 277 |
18 Aug 2009 | INR | 30.4 | 34.45 | 30.4 | 32.85 | 54.75 | -1.75 (-5.06%) | 290 |
17 Aug 2009 | INR | 32.05 | 34.6 | 32.05 | 34.6 | 57.6667 | +0.6 (+1.76%) | 300 |
14 Aug 2009 | INR | 34 | 35.15 | 34 | 34 | 56.6667 | +0.9 (+2.72%) | 435 |
13 Aug 2009 | INR | 33.4 | 34.5 | 33.05 | 33.1 | 55.1667 | +0.1 (+0.30%) | 1,475 |
12 Aug 2009 | INR | 32.25 | 34.45 | 32.25 | 33 | 55 | +0.35 (+1.07%) | 414 |