Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2009 | INR | 34 | 34.7 | 33.25 | 34 | 34 | +0.05 (+0.15%) | 34,558 |
1 Jul 2009 | INR | 32.1 | 33.95 | 32.1 | 33.95 | 33.95 | -0.05 (-0.15%) | 1,774 |
30 Jun 2009 | INR | 33 | 34.85 | 33 | 34 | 34 | +0.5 (+1.49%) | 1,325 |
29 Jun 2009 | INR | 34.1 | 35.5 | 33.5 | 33.5 | 33.5 | -1.5 (-4.29%) | 175,709 |
26 Jun 2009 | INR | 34.9 | 35 | 33.85 | 35 | 35 | +1.95 (+5.90%) | 10,769 |
25 Jun 2009 | INR | 34.05 | 34.9 | 33.05 | 33.05 | 33.05 | -1.15 (-3.36%) | 41,968 |
24 Jun 2009 | INR | 34 | 35.7 | 34 | 34.2 | 34.2 | +0.2 (+0.59%) | 30,466 |
23 Jun 2009 | INR | 35 | 35 | 33.3 | 34 | 34 | -0.25 (-0.73%) | 53,587 |
22 Jun 2009 | INR | 35 | 36.7 | 33.7 | 34.25 | 34.25 | -1 (-2.84%) | 33,056 |
19 Jun 2009 | INR | 35.3 | 36.25 | 34.6 | 35.25 | 35.25 | -0.9 (-2.49%) | 7,555 |
18 Jun 2009 | INR | 37 | 37.75 | 36.15 | 36.15 | 36.15 | -1.9 (-4.99%) | 27,490 |
17 Jun 2009 | INR | 40.05 | 40.05 | 38.05 | 38.05 | 38.05 | -1.95 (-4.88%) | 4,773 |
16 Jun 2009 | INR | 39.85 | 40.2 | 38.3 | 40 | 40 | +1.5 (+3.90%) | 28,225 |
15 Jun 2009 | INR | 40 | 40.7 | 38.5 | 38.5 | 38.5 | -1.9 (-4.70%) | 1,408 |
12 Jun 2009 | INR | 40 | 41.9 | 40 | 40.4 | 40.4 | +0.15 (+0.37%) | 2,385 |
11 Jun 2009 | INR | 41.1 | 41.95 | 40 | 40.25 | 40.25 | -0.75 (-1.83%) | 41,215 |
10 Jun 2009 | INR | 43 | 43 | 41 | 41 | 41 | -1.7 (-3.98%) | 1,487 |
9 Jun 2009 | INR | 42.7 | 42.7 | 40.05 | 42.7 | 42.7 | +0.7 (+1.67%) | 25,716 |
8 Jun 2009 | INR | 43.1 | 44 | 42 | 42 | 42 | -2.1 (-4.76%) | 43,199 |
5 Jun 2009 | INR | 47.4 | 47.4 | 43.95 | 44.1 | 44.1 | -2.15 (-4.65%) | 34,672 |
4 Jun 2009 | INR | 46.6 | 46.9 | 45.75 | 46.25 | 46.25 | +0.25 (+0.54%) | 4,215 |
3 Jun 2009 | INR | 46.5 | 47 | 45.75 | 46 | 46 | +0.05 (+0.11%) | 14,198 |
2 Jun 2009 | INR | 46.2 | 47.9 | 45 | 45.95 | 45.95 | -0.25 (-0.54%) | 17,694 |
1 Jun 2009 | INR | 45.85 | 46.2 | 44 | 46.2 | 46.2 | +2.95 (+6.82%) | 46,169 |
29 May 2009 | INR | 45.1 | 45.25 | 43.2 | 43.25 | 43.25 | -1.5 (-3.35%) | 50,241 |
28 May 2009 | INR | 47.7 | 47.7 | 44.5 | 44.75 | 44.75 | -1.6 (-3.45%) | 10,806 |
27 May 2009 | INR | 46 | 47 | 45.15 | 46.35 | 46.35 | +1.55 (+3.46%) | 49,172 |
26 May 2009 | INR | 44.8 | 44.8 | 44.8 | 44.8 | 44.8 | +2.1 (+4.92%) | 12,905 |
25 May 2009 | INR | 40.85 | 42.7 | 40.85 | 42.7 | 42.7 | +3.85 (+9.91%) | 11,084 |
22 May 2009 | INR | 39 | 40 | 37 | 38.85 | 38.85 | +1.1 (+2.91%) | 20,306 |