Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2009 | INR | 30.1 | 30.2 | 29 | 30.1 | 30.1 | +0.75 (+2.56%) | 1,500 |
14 Jul 2009 | INR | 27.1 | 29.35 | 27.1 | 29.35 | 29.35 | +1.35 (+4.82%) | 300 |
13 Jul 2009 | INR | 29 | 30.5 | 28 | 28 | 28 | -1.1 (-3.78%) | 300 |
10 Jul 2009 | INR | 29.1 | 30.45 | 28.55 | 29.1 | 29.1 | 0.0 (0.0%) | 547 |
9 Jul 2009 | INR | 29 | 30.85 | 28.3 | 29.1 | 29.1 | -0.55 (-1.85%) | 1,100 |
8 Jul 2009 | INR | 30.1 | 31.8 | 29.6 | 29.65 | 29.65 | -0.95 (-3.10%) | 4,600 |
7 Jul 2009 | INR | 33 | 33 | 30.5 | 30.6 | 30.6 | -0.9 (-2.86%) | 400 |
6 Jul 2009 | INR | 32 | 32.5 | 31.5 | 31.5 | 31.5 | -1.5 (-4.55%) | 2,400 |
3 Jul 2009 | INR | 33.05 | 36.25 | 33 | 33 | 33 | -1.5 (-4.35%) | 2,800 |
2 Jul 2009 | INR | 33.15 | 34.5 | 33.15 | 34.5 | 34.5 | +1.45 (+4.39%) | 2,300 |
1 Jul 2009 | INR | 31.15 | 33.9 | 31.15 | 33.05 | 33.05 | +0.8 (+2.48%) | 5,500 |
30 Jun 2009 | INR | 32 | 33.9 | 31.15 | 32.25 | 32.25 | -0.45 (-1.38%) | 1,000 |
29 Jun 2009 | INR | 31.7 | 32.8 | 31.1 | 32.7 | 32.7 | +1.2 (+3.81%) | 1,600 |
26 Jun 2009 | INR | 33.5 | 33.5 | 31 | 31.5 | 31.5 | -0.75 (-2.33%) | 2,500 |
25 Jun 2009 | INR | 34 | 34.9 | 32.25 | 32.25 | 32.25 | -1.7 (-5.01%) | 4,100 |
24 Jun 2009 | INR | 33 | 33.95 | 32 | 33.95 | 33.95 | +0.95 (+2.88%) | 300 |
23 Jun 2009 | INR | 33.3 | 33.85 | 33 | 33 | 33 | -1 (-2.94%) | 700 |
22 Jun 2009 | INR | 34 | 34 | 33.25 | 34 | 34 | -1 (-2.86%) | 4,300 |
19 Jun 2009 | INR | 36 | 38.6 | 35 | 35 | 35 | -1.8 (-4.89%) | 1,200 |
18 Jun 2009 | INR | 38 | 38 | 36.8 | 36.8 | 36.8 | -1.9 (-4.91%) | 543 |
17 Jun 2009 | INR | 40.1 | 40.1 | 38.7 | 38.7 | 38.7 | -2 (-4.91%) | 3,000 |
16 Jun 2009 | INR | 40 | 40.7 | 38.8 | 40.7 | 40.7 | +0.05 (+0.12%) | 1,000 |
15 Jun 2009 | INR | 40.05 | 40.65 | 39.55 | 40.65 | 40.65 | -1.1 (-2.63%) | 660 |
12 Jun 2009 | INR | 40.15 | 41.75 | 39.5 | 41.75 | 41.75 | +1.5 (+3.73%) | 1,500 |
11 Jun 2009 | INR | 39.45 | 41.75 | 39.45 | 40.25 | 40.25 | -0.25 (-0.62%) | 1,600 |
10 Jun 2009 | INR | 42 | 42.5 | 40 | 40.5 | 40.5 | -0.55 (-1.34%) | 2,700 |
9 Jun 2009 | INR | 40 | 43 | 40 | 41.05 | 41.05 | -0.95 (-2.26%) | 680 |
8 Jun 2009 | INR | 43.6 | 43.6 | 41.7 | 42 | 42 | -2 (-4.55%) | 2,300 |
5 Jun 2009 | INR | 46 | 48 | 43.7 | 44 | 44 | -1.55 (-3.40%) | 16,200 |
4 Jun 2009 | INR | 46.2 | 48 | 43.95 | 45.55 | 45.55 | -0.45 (-0.98%) | 2,100 |