Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2009 | INR | 47.55 | 50.75 | 47.55 | 49 | 12.25 | -1.55 (-3.07%) | 11,612 |
24 Jun 2009 | INR | 48 | 50.65 | 47.7 | 50.55 | 12.6375 | +1.8 (+3.69%) | 1,560 |
23 Jun 2009 | INR | 48 | 51 | 47.25 | 48.75 | 12.1875 | -0.25 (-0.51%) | 23,364 |
22 Jun 2009 | INR | 47.15 | 49 | 47.15 | 49 | 12.25 | +0.25 (+0.51%) | 4,762 |
19 Jun 2009 | INR | 48.1 | 48.75 | 48.05 | 48.75 | 12.1875 | +0.45 (+0.93%) | 1,480 |
18 Jun 2009 | INR | 48.1 | 48.5 | 48 | 48.3 | 12.075 | -0.2 (-0.41%) | 3,668 |
17 Jun 2009 | INR | 47.7 | 49.35 | 47.7 | 48.5 | 12.125 | 0.0 (0.0%) | 5,803 |
16 Jun 2009 | INR | 49 | 49 | 47 | 48.5 | 12.125 | -0.5 (-1.02%) | 2,590 |
15 Jun 2009 | INR | 49 | 50 | 49 | 49 | 12.25 | 0.0 (0.0%) | 7,004 |
12 Jun 2009 | INR | 49.6 | 51 | 49 | 49 | 12.25 | -0.9 (-1.80%) | 6,851 |
11 Jun 2009 | INR | 50.05 | 50.3 | 49 | 49.9 | 12.475 | +0.35 (+0.71%) | 7,111 |
10 Jun 2009 | INR | 51.7 | 53.2 | 49.5 | 49.55 | 12.3875 | +0.05 (+0.10%) | 46,202 |
9 Jun 2009 | INR | 49 | 52.85 | 49 | 49.5 | 12.375 | 0.0 (0.0%) | 6,105 |
8 Jun 2009 | INR | 52.75 | 52.75 | 49.5 | 49.5 | 12.375 | 0.0 (0.0%) | 13,851 |
5 Jun 2009 | INR | 51.9 | 53 | 49 | 49.5 | 12.375 | -0.25 (-0.50%) | 7,032 |
4 Jun 2009 | INR | 50 | 51.7 | 49.55 | 49.75 | 12.4375 | +0.2 (+0.40%) | 5,327 |
3 Jun 2009 | INR | 51.1 | 51.85 | 49.5 | 49.55 | 12.3875 | -0.45 (-0.90%) | 13,678 |
2 Jun 2009 | INR | 50.05 | 50.1 | 49 | 50 | 12.5 | +1.45 (+2.99%) | 20,042 |
1 Jun 2009 | INR | 49 | 49.95 | 48.2 | 48.55 | 12.1375 | -0.45 (-0.92%) | 22,885 |
29 May 2009 | INR | 49.5 | 49.7 | 48.4 | 49 | 12.25 | -0.1 (-0.20%) | 65,299 |
28 May 2009 | INR | 49 | 50.9 | 48 | 49.1 | 12.275 | +1.8 (+3.81%) | 191,049 |
27 May 2009 | INR | 46.65 | 47.3 | 46 | 47.3 | 11.825 | +4.3 (+10%) | 51,890 |
26 May 2009 | INR | 47.3 | 47.3 | 42.05 | 43 | 10.75 | -2.6 (-5.70%) | 3,350 |
25 May 2009 | INR | 43.1 | 48 | 43.05 | 45.6 | 11.4 | +1.1 (+2.47%) | 3,789 |
22 May 2009 | INR | 48.05 | 48.1 | 43 | 44.5 | 11.125 | +0.5 (+1.14%) | 2,393 |
21 May 2009 | INR | 44.75 | 44.75 | 42.1 | 44 | 11 | +1.9 (+4.51%) | 1,447 |
20 May 2009 | INR | 42.95 | 43.85 | 42 | 42.1 | 10.525 | -0.85 (-1.98%) | 4,929 |
19 May 2009 | INR | 37.85 | 42.95 | 37.85 | 42.95 | 10.7375 | +0.95 (+2.26%) | 5,764 |
15 May 2009 | INR | 41.25 | 42 | 41.25 | 42 | 10.5 | -1.4 (-3.23%) | 820 |
14 May 2009 | INR | 41.15 | 43.4 | 40.25 | 43.4 | 10.85 | +0.85 (+2.00%) | 15,534 |