Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2009 | INR | 40.05 | 40.9 | 38.75 | 40.5 | 8.1 | +0.7 (+1.76%) | 16,873 |
6 Jul 2009 | INR | 40.45 | 42.5 | 39.25 | 39.8 | 7.96 | -0.1 (-0.25%) | 14,989 |
3 Jul 2009 | INR | 40.35 | 42 | 39.1 | 39.9 | 7.98 | -1.55 (-3.74%) | 11,449 |
2 Jul 2009 | INR | 41.7 | 42.7 | 41.35 | 41.45 | 8.29 | 0.0 (0.0%) | 5,495 |
1 Jul 2009 | INR | 46.2 | 46.8 | 41.4 | 41.45 | 8.29 | -4.05 (-8.90%) | 18,794 |
30 Jun 2009 | INR | 44.5 | 45.75 | 42.05 | 45.5 | 9.1 | +0.55 (+1.22%) | 19,235 |
29 Jun 2009 | INR | 46.8 | 46.8 | 44 | 44.95 | 8.99 | -1.55 (-3.33%) | 33,630 |
26 Jun 2009 | INR | 44 | 47.7 | 43.55 | 46.5 | 9.3 | +0.95 (+2.09%) | 62,176 |
25 Jun 2009 | INR | 51.2 | 51.2 | 45.3 | 45.55 | 9.11 | -4.35 (-8.72%) | 78,674 |
24 Jun 2009 | INR | 48 | 53.75 | 48 | 49.9 | 9.98 | +3.6 (+7.78%) | 474,852 |
23 Jun 2009 | INR | 39 | 46.3 | 38.4 | 46.3 | 9.26 | +7.7 (+19.95%) | 296,379 |
22 Jun 2009 | INR | 33.85 | 38.6 | 33.85 | 38.6 | 7.72 | +5.9 (+18.04%) | 50,684 |
19 Jun 2009 | INR | 32.5 | 34.5 | 31.6 | 32.7 | 6.54 | +0.5 (+1.55%) | 4,409 |
18 Jun 2009 | INR | 33.05 | 33.95 | 31.1 | 32.2 | 6.44 | -0.85 (-2.57%) | 8,184 |
17 Jun 2009 | INR | 35.4 | 36.9 | 33.05 | 33.05 | 6.61 | -2.45 (-6.90%) | 3,978 |
16 Jun 2009 | INR | 33 | 35.65 | 33 | 35.5 | 7.1 | +0.75 (+2.16%) | 12,037 |
15 Jun 2009 | INR | 37 | 37 | 33.1 | 34.75 | 6.95 | -1.85 (-5.05%) | 9,448 |
12 Jun 2009 | INR | 38.5 | 38.5 | 36.55 | 36.6 | 7.32 | -1.3 (-3.43%) | 5,387 |
11 Jun 2009 | INR | 39.5 | 39.5 | 36.7 | 37.9 | 7.58 | -0.3 (-0.79%) | 9,730 |
10 Jun 2009 | INR | 40.2 | 41 | 38.1 | 38.2 | 7.64 | -0.9 (-2.30%) | 15,353 |
9 Jun 2009 | INR | 39 | 39.7 | 36 | 39.1 | 7.82 | +0.35 (+0.90%) | 17,921 |
8 Jun 2009 | INR | 44.5 | 44.5 | 38.25 | 38.75 | 7.75 | -5.1 (-11.63%) | 25,780 |
5 Jun 2009 | INR | 46.5 | 48.4 | 43.15 | 43.85 | 8.77 | -0.05 (-0.11%) | 90,671 |
4 Jun 2009 | INR | 40.8 | 44.7 | 40.5 | 43.9 | 8.78 | +4.9 (+12.56%) | 78,594 |
3 Jun 2009 | INR | 41 | 41.75 | 39 | 39 | 7.8 | -0.95 (-2.38%) | 13,556 |
2 Jun 2009 | INR | 41.95 | 42 | 39 | 39.95 | 7.99 | -0.9 (-2.20%) | 14,107 |
1 Jun 2009 | INR | 41.45 | 41.5 | 39.55 | 40.85 | 8.17 | +0.75 (+1.87%) | 24,123 |
29 May 2009 | INR | 42 | 42 | 39.7 | 40.1 | 8.02 | -0.6 (-1.47%) | 16,056 |
28 May 2009 | INR | 36.5 | 42.5 | 36.5 | 40.7 | 8.14 | +4 (+10.90%) | 74,676 |
27 May 2009 | INR | 37 | 37.95 | 36.3 | 36.7 | 7.34 | +1.7 (+4.86%) | 7,548 |