Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2009 | INR | 41.7 | 41.95 | 39.75 | 40 | 40 | -2.2 (-5.21%) | 1,603,745 |
1 Oct 2009 | INR | 42.15 | 43.7 | 41.95 | 42.2 | 42.2 | +0.05 (+0.12%) | 3,441,672 |
30 Sep 2009 | INR | 43 | 43.1 | 42.05 | 42.15 | 42.15 | -0.65 (-1.52%) | 2,248,690 |
29 Sep 2009 | INR | 42.1 | 43.4 | 41.35 | 42.8 | 42.8 | +1.45 (+3.51%) | 7,344,133 |
25 Sep 2009 | INR | 37.3 | 41.7 | 37.3 | 41.35 | 41.35 | +3.7 (+9.83%) | 9,095,126 |
24 Sep 2009 | INR | 37.4 | 38.35 | 37.1 | 37.65 | 37.65 | -0.1 (-0.26%) | 1,392,019 |
23 Sep 2009 | INR | 38.95 | 39 | 37.6 | 37.75 | 37.75 | -1.05 (-2.71%) | 1,228,077 |
22 Sep 2009 | INR | 38.8 | 39.2 | 38.65 | 38.8 | 38.8 | +0.2 (+0.52%) | 1,198,414 |
18 Sep 2009 | INR | 39 | 39.5 | 38.2 | 38.6 | 38.6 | -0.4 (-1.03%) | 2,476,943 |
17 Sep 2009 | INR | 37.75 | 39.55 | 36.8 | 39 | 39 | +1.8 (+4.84%) | 4,861,901 |
16 Sep 2009 | INR | 37.1 | 37.4 | 36.45 | 37.2 | 37.2 | +0.6 (+1.64%) | 2,213,727 |
15 Sep 2009 | INR | 36.4 | 36.9 | 36.25 | 36.6 | 36.6 | +0.5 (+1.39%) | 731,183 |
14 Sep 2009 | INR | 36.1 | 36.45 | 35.55 | 36.1 | 36.1 | -0.2 (-0.55%) | 690,759 |
11 Sep 2009 | INR | 37.2 | 37.25 | 36 | 36.3 | 36.3 | -0.5 (-1.36%) | 1,117,538 |
10 Sep 2009 | INR | 37.65 | 37.85 | 36.6 | 36.8 | 36.8 | -0.45 (-1.21%) | 884,361 |
9 Sep 2009 | INR | 37.75 | 38.1 | 37 | 37.25 | 37.25 | -0.4 (-1.06%) | 1,097,057 |
8 Sep 2009 | INR | 39 | 39.35 | 37.5 | 37.65 | 37.65 | -1.2 (-3.09%) | 2,857,519 |
7 Sep 2009 | INR | 38.95 | 39.15 | 38.3 | 38.85 | 38.85 | +0.9 (+2.37%) | 1,901,432 |
4 Sep 2009 | INR | 37.75 | 38.15 | 37.25 | 37.95 | 37.95 | +0.4 (+1.07%) | 1,322,920 |
3 Sep 2009 | INR | 38 | 38.7 | 37.35 | 37.55 | 37.55 | 0.0 (0.0%) | 1,540,778 |
2 Sep 2009 | INR | 37.9 | 38.4 | 37.4 | 37.55 | 37.55 | -0.5 (-1.31%) | 1,556,419 |
1 Sep 2009 | INR | 39.25 | 39.9 | 37.85 | 38.05 | 38.05 | -0.5 (-1.30%) | 5,401,029 |
31 Aug 2009 | INR | 38 | 39.2 | 37.55 | 38.55 | 38.55 | +0.15 (+0.39%) | 2,201,154 |
28 Aug 2009 | INR | 38.9 | 38.95 | 37.75 | 38.4 | 38.4 | -0.2 (-0.52%) | 1,832,350 |
27 Aug 2009 | INR | 38.75 | 39.65 | 38.25 | 38.6 | 38.6 | +0.15 (+0.39%) | 3,299,366 |
26 Aug 2009 | INR | 37.75 | 39 | 37.65 | 38.45 | 38.45 | +0.75 (+1.99%) | 2,890,065 |
25 Aug 2009 | INR | 37.1 | 38.2 | 36.9 | 37.7 | 37.7 | +0.2 (+0.53%) | 1,102,647 |
24 Aug 2009 | INR | 37.45 | 37.9 | 37.1 | 37.5 | 37.5 | +0.85 (+2.32%) | 1,197,735 |
21 Aug 2009 | INR | 36.5 | 37 | 36.2 | 36.65 | 36.65 | 0.0 (0.0%) | 754,406 |
20 Aug 2009 | INR | 37.3 | 37.75 | 36.5 | 36.65 | 36.65 | -0.05 (-0.14%) | 733,793 |