Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2009 | INR | 1,062 | 1,065 | 1,022.2 | 1,030.15 | 1,030.15 | -44.05 (-4.10%) | 11,246 |
7 Jul 2009 | INR | 1,080 | 1,094.85 | 1,055.05 | 1,074.2 | 1,074.2 | -14.05 (-1.29%) | 11,807 |
6 Jul 2009 | INR | 1,125 | 1,130 | 1,080 | 1,088.25 | 1,088.25 | -36.2 (-3.22%) | 13,259 |
3 Jul 2009 | INR | 1,100 | 1,135 | 1,100 | 1,124.45 | 1,124.45 | +0.45 (+0.04%) | 10,494 |
2 Jul 2009 | INR | 1,131 | 1,142 | 1,115 | 1,124 | 1,124 | +6.8 (+0.61%) | 7,033 |
1 Jul 2009 | INR | 1,106 | 1,135 | 1,081.35 | 1,117.2 | 1,117.2 | +0.95 (+0.09%) | 22,681 |
30 Jun 2009 | INR | 1,174.8 | 1,179.95 | 1,106.1 | 1,116.25 | 1,116.25 | -46.1 (-3.97%) | 8,419 |
29 Jun 2009 | INR | 1,156 | 1,190 | 1,152.3 | 1,162.35 | 1,162.35 | +10.75 (+0.93%) | 18,381 |
26 Jun 2009 | INR | 1,120.1 | 1,172 | 1,115 | 1,151.6 | 1,151.6 | +31.8 (+2.84%) | 32,652 |
25 Jun 2009 | INR | 1,082 | 1,145 | 1,082 | 1,119.8 | 1,119.8 | +31.2 (+2.87%) | 29,140 |
24 Jun 2009 | INR | 1,068 | 1,096 | 1,062 | 1,088.6 | 1,088.6 | +19.7 (+1.84%) | 6,643 |
23 Jun 2009 | INR | 1,050 | 1,074.85 | 1,028 | 1,068.9 | 1,068.9 | +8.9 (+0.84%) | 11,534 |
22 Jun 2009 | INR | 1,128.8 | 1,128.8 | 1,056 | 1,060 | 1,060 | -45.35 (-4.10%) | 12,926 |
19 Jun 2009 | INR | 1,090 | 1,119 | 1,071 | 1,105.35 | 1,105.35 | +36.35 (+3.40%) | 13,716 |
18 Jun 2009 | INR | 1,097 | 1,110 | 1,057 | 1,069 | 1,069 | -28.8 (-2.62%) | 11,863 |
17 Jun 2009 | INR | 1,145.9 | 1,146 | 1,082.2 | 1,097.8 | 1,097.8 | -42.15 (-3.70%) | 12,776 |
16 Jun 2009 | INR | 1,120 | 1,145 | 1,094.15 | 1,139.95 | 1,139.95 | +11.95 (+1.06%) | 9,287 |
15 Jun 2009 | INR | 1,180 | 1,185 | 1,113.05 | 1,128 | 1,128 | -50.95 (-4.32%) | 24,597 |
12 Jun 2009 | INR | 1,215 | 1,240 | 1,171 | 1,178.95 | 1,178.95 | -28.35 (-2.35%) | 21,186 |
11 Jun 2009 | INR | 1,220 | 1,233 | 1,201 | 1,207.3 | 1,207.3 | -9.05 (-0.74%) | 20,236 |
10 Jun 2009 | INR | 1,221 | 1,255 | 1,195.25 | 1,216.35 | 1,216.35 | +22.8 (+1.91%) | 46,371 |
9 Jun 2009 | INR | 1,210 | 1,235.5 | 1,156 | 1,193.55 | 1,193.55 | -1.1 (-0.09%) | 64,448 |
8 Jun 2009 | INR | 1,292.8 | 1,318.8 | 1,165 | 1,194.65 | 1,194.65 | +3.1 (+0.26%) | 98,603 |
5 Jun 2009 | INR | 1,239.4 | 1,270 | 1,172 | 1,191.55 | 1,191.55 | -25.4 (-2.09%) | 58,096 |
4 Jun 2009 | INR | 1,155 | 1,229 | 1,140 | 1,216.95 | 1,216.95 | +80.4 (+7.07%) | 114,401 |
3 Jun 2009 | INR | 1,115 | 1,175 | 1,115 | 1,136.55 | 1,136.55 | +12.65 (+1.13%) | 49,008 |
2 Jun 2009 | INR | 1,150 | 1,150 | 1,108 | 1,123.9 | 1,123.9 | -9.55 (-0.84%) | 10,923 |
1 Jun 2009 | INR | 1,179 | 1,180.5 | 1,089 | 1,133.45 | 1,133.45 | -20.5 (-1.78%) | 13,745 |
29 May 2009 | INR | 1,165 | 1,180 | 1,130 | 1,153.95 | 1,153.95 | +1.05 (+0.09%) | 14,794 |
28 May 2009 | INR | 1,171.85 | 1,212 | 1,140 | 1,152.9 | 1,152.9 | -1.35 (-0.12%) | 42,803 |