Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2009 | INR | 29.1 | 37.8 | 29.1 | 36 | 18 | +1 (+2.86%) | 2,213 |
3 Jul 2009 | INR | 34.3 | 35 | 34.3 | 35 | 17.5 | +0.7 (+2.04%) | 159 |
2 Jul 2009 | INR | 35.95 | 35.95 | 34.3 | 34.3 | 17.15 | -1.2 (-3.38%) | 532 |
1 Jul 2009 | INR | 36.2 | 36.2 | 34.35 | 35.5 | 17.75 | -0.7 (-1.93%) | 3,029 |
30 Jun 2009 | INR | 37 | 37 | 35.65 | 36.2 | 18.1 | -1.05 (-2.82%) | 1,807 |
29 Jun 2009 | INR | 36.5 | 38.5 | 36.15 | 37.25 | 18.625 | +1.15 (+3.19%) | 4,627 |
26 Jun 2009 | INR | 31 | 37 | 31 | 36.1 | 18.05 | +1.25 (+3.59%) | 13,862 |
25 Jun 2009 | INR | 32 | 37.35 | 32 | 34.85 | 17.425 | 0.0 (0.0%) | 1,149 |
24 Jun 2009 | INR | 35 | 36.5 | 34.85 | 34.85 | 17.425 | -0.1 (-0.29%) | 1,079 |
23 Jun 2009 | INR | 33.2 | 36.35 | 33.2 | 34.95 | 17.475 | -1.55 (-4.25%) | 4,096 |
22 Jun 2009 | INR | 34.5 | 36.65 | 34 | 36.5 | 18.25 | +3 (+8.96%) | 6,771 |
19 Jun 2009 | INR | 33 | 33.6 | 30 | 33.5 | 16.75 | +3.65 (+12.23%) | 3,653 |
18 Jun 2009 | INR | 31.85 | 31.95 | 28.55 | 29.85 | 14.925 | -1.75 (-5.54%) | 1,410 |
17 Jun 2009 | INR | 32.05 | 33.65 | 30 | 31.6 | 15.8 | -1.4 (-4.24%) | 5,412 |
16 Jun 2009 | INR | 34.05 | 34.05 | 32.5 | 33 | 16.5 | -2.1 (-5.98%) | 5,251 |
15 Jun 2009 | INR | 35.1 | 35.85 | 33.5 | 35.1 | 17.55 | +0.5 (+1.45%) | 2,694 |
12 Jun 2009 | INR | 39.3 | 39.3 | 34.05 | 34.6 | 17.3 | -3.3 (-8.71%) | 3,763 |
11 Jun 2009 | INR | 38.4 | 38.75 | 36 | 37.9 | 18.95 | +0.4 (+1.07%) | 2,451 |
10 Jun 2009 | INR | 39.9 | 39.9 | 35.15 | 37.5 | 18.75 | +0.75 (+2.04%) | 3,834 |
9 Jun 2009 | INR | 41.6 | 41.6 | 36 | 36.75 | 18.375 | -0.85 (-2.26%) | 3,443 |
8 Jun 2009 | INR | 38.45 | 42.5 | 36.5 | 37.6 | 18.8 | 0.0 (0.0%) | 19,898 |
5 Jun 2009 | INR | 41.8 | 41.8 | 36.4 | 37.6 | 18.8 | +0.2 (+0.53%) | 18,094 |
4 Jun 2009 | INR | 36.1 | 37.9 | 35.55 | 37.4 | 18.7 | -0.3 (-0.80%) | 1,995 |
3 Jun 2009 | INR | 37.2 | 39.15 | 36.15 | 37.7 | 18.85 | -1.75 (-4.44%) | 16,260 |
2 Jun 2009 | INR | 35.35 | 41.4 | 33.6 | 39.45 | 19.725 | +4.95 (+14.35%) | 18,819 |
1 Jun 2009 | INR | 34.8 | 34.8 | 33.2 | 34.5 | 17.25 | +1.45 (+4.39%) | 2,425 |
29 May 2009 | INR | 32.5 | 34 | 32.5 | 33.05 | 16.525 | 0.0 (0.0%) | 1,476 |
28 May 2009 | INR | 31.05 | 33.05 | 31 | 33.05 | 16.525 | -0.75 (-2.22%) | 1,151 |
27 May 2009 | INR | 32.2 | 33.8 | 32.2 | 33.8 | 16.9 | -0.2 (-0.59%) | 376 |
26 May 2009 | INR | 32.2 | 35 | 32.2 | 34 | 17 | 0.0 (0.0%) | 2,617 |