Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2009 | INR | 22.9 | 22.9 | 21.4 | 21.55 | 21.55 | -1.6 (-6.91%) | 4,484,258 |
7 Jul 2009 | INR | 22.85 | 23.45 | 21.3 | 23.15 | 23.15 | +0.95 (+4.28%) | 5,542,623 |
6 Jul 2009 | INR | 24.95 | 24.95 | 21.75 | 22.2 | 22.2 | -2.2 (-9.02%) | 4,016,187 |
3 Jul 2009 | INR | 24.2 | 25 | 24.2 | 24.4 | 24.4 | -0.65 (-2.59%) | 3,155,828 |
2 Jul 2009 | INR | 26.35 | 26.4 | 24.7 | 25.05 | 25.05 | -0.8 (-3.09%) | 5,994,292 |
1 Jul 2009 | INR | 25.4 | 26.25 | 24.1 | 25.85 | 25.85 | +1.25 (+5.08%) | 5,142,817 |
30 Jun 2009 | INR | 27 | 27.25 | 24.2 | 24.6 | 24.6 | -1.95 (-7.34%) | 4,139,935 |
29 Jun 2009 | INR | 26 | 27.2 | 25.6 | 26.55 | 26.55 | +0.7 (+2.71%) | 5,655,228 |
26 Jun 2009 | INR | 26.25 | 26.25 | 25.2 | 25.85 | 25.85 | +0.35 (+1.37%) | 5,020,407 |
25 Jun 2009 | INR | 25 | 25.95 | 24.5 | 25.5 | 25.5 | +1.3 (+5.37%) | 7,690,828 |
24 Jun 2009 | INR | 25.25 | 25.7 | 23.9 | 24.2 | 24.2 | -0.45 (-1.83%) | 16,438,155 |
23 Jun 2009 | INR | 22.7 | 25.25 | 22.3 | 24.65 | 24.65 | +1.25 (+5.34%) | 5,020,732 |
22 Jun 2009 | INR | 24.4 | 24.8 | 23.05 | 23.4 | 23.4 | -0.55 (-2.30%) | 3,019,541 |
19 Jun 2009 | INR | 24.5 | 24.85 | 22.35 | 23.95 | 23.95 | -0.05 (-0.21%) | 5,286,125 |
18 Jun 2009 | INR | 26.2 | 26.25 | 23.4 | 24 | 24 | -1.9 (-7.34%) | 2,885,606 |
17 Jun 2009 | INR | 27.4 | 28.15 | 25.6 | 25.9 | 25.9 | -1.75 (-6.33%) | 2,970,314 |
16 Jun 2009 | INR | 26 | 28.1 | 25.7 | 27.65 | 27.65 | +0.95 (+3.56%) | 4,390,086 |
15 Jun 2009 | INR | 27 | 28.1 | 26.2 | 26.7 | 26.7 | -1.05 (-3.78%) | 3,029,381 |
12 Jun 2009 | INR | 29.25 | 29.6 | 27.5 | 27.75 | 27.75 | -1.2 (-4.15%) | 4,677,229 |
11 Jun 2009 | INR | 30.9 | 30.9 | 28.55 | 28.95 | 28.95 | -0.85 (-2.85%) | 11,898,033 |
10 Jun 2009 | INR | 27.9 | 30.6 | 27.25 | 29.8 | 29.8 | +3.1 (+11.61%) | 11,733,591 |
9 Jun 2009 | INR | 25.15 | 26.95 | 23.6 | 26.7 | 26.7 | +1.55 (+6.16%) | 4,947,448 |
8 Jun 2009 | INR | 27.4 | 28.3 | 24.65 | 25.15 | 25.15 | -2.55 (-9.21%) | 3,774,107 |
5 Jun 2009 | INR | 28.7 | 29.3 | 27.4 | 27.7 | 27.7 | -0.95 (-3.32%) | 4,372,992 |
4 Jun 2009 | INR | 28 | 29.4 | 27.45 | 28.65 | 28.65 | +0.45 (+1.60%) | 6,596,067 |
3 Jun 2009 | INR | 28.75 | 29.4 | 27.35 | 28.2 | 28.2 | -0.2 (-0.70%) | 7,658,263 |
2 Jun 2009 | INR | 27.4 | 28.8 | 25.7 | 28.4 | 28.4 | +1.6 (+5.97%) | 14,307,759 |
1 Jun 2009 | INR | 26.4 | 27.2 | 25.15 | 26.8 | 26.8 | +0.8 (+3.08%) | 7,386,103 |
29 May 2009 | INR | 24.35 | 26.4 | 24.2 | 26 | 26 | +1.65 (+6.78%) | 7,551,794 |
28 May 2009 | INR | 24.6 | 25 | 23.75 | 24.35 | 24.35 | -0.3 (-1.22%) | 3,408,060 |