Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2009 | INR | 103 | 111.2 | 102.1 | 107.05 | 71.3667 | +4.15 (+4.03%) | 1,284,759 |
18 Aug 2009 | INR | 96.9 | 104 | 93.9 | 102.9 | 68.6 | +9.35 (+9.99%) | 919,254 |
17 Aug 2009 | INR | 92 | 99.5 | 91 | 93.55 | 62.3667 | -0.75 (-0.80%) | 637,049 |
14 Aug 2009 | INR | 98.7 | 104.3 | 92.35 | 94.3 | 62.8667 | -1.95 (-2.03%) | 899,030 |
13 Aug 2009 | INR | 82.45 | 96.4 | 81.75 | 96.25 | 64.1667 | +16 (+19.94%) | 423,531 |
12 Aug 2009 | INR | 79.75 | 80.9 | 78.25 | 80.25 | 53.5 | -0.7 (-0.86%) | 11,665 |
11 Aug 2009 | INR | 83 | 83.5 | 79 | 80.95 | 53.9667 | -2.2 (-2.65%) | 25,835 |
10 Aug 2009 | INR | 85.05 | 87.65 | 82.65 | 83.15 | 55.4333 | -1.85 (-2.18%) | 11,418 |
7 Aug 2009 | INR | 88.95 | 90 | 84 | 85 | 56.6667 | -3.5 (-3.95%) | 31,068 |
6 Aug 2009 | INR | 89 | 93.5 | 87.5 | 88.5 | 59 | -0.5 (-0.56%) | 37,122 |
5 Aug 2009 | INR | 89 | 91 | 88.1 | 89 | 59.3333 | +0.05 (+0.06%) | 15,833 |
4 Aug 2009 | INR | 92.5 | 93 | 88.15 | 88.95 | 59.3 | -3.1 (-3.37%) | 43,774 |
3 Aug 2009 | INR | 89 | 93.1 | 87 | 92.05 | 61.3667 | +4.25 (+4.84%) | 36,191 |
31 Jul 2009 | INR | 92.1 | 95 | 87 | 87.8 | 58.5333 | -3.2 (-3.52%) | 29,352 |
30 Jul 2009 | INR | 89.1 | 93 | 88.05 | 91 | 60.6667 | +1.7 (+1.90%) | 35,262 |
29 Jul 2009 | INR | 91.45 | 92.7 | 85 | 89.3 | 59.5333 | -3.1 (-3.35%) | 59,766 |
28 Jul 2009 | INR | 92.05 | 94.8 | 90 | 92.4 | 61.6 | +1.05 (+1.15%) | 50,383 |
27 Jul 2009 | INR | 88 | 93.4 | 87.5 | 91.35 | 60.9 | +4.15 (+4.76%) | 116,234 |
24 Jul 2009 | INR | 82.5 | 90.5 | 81.2 | 87.2 | 58.1333 | +6 (+7.39%) | 91,158 |
23 Jul 2009 | INR | 79.9 | 81.9 | 78.1 | 81.2 | 54.1333 | +3.3 (+4.24%) | 31,880 |
22 Jul 2009 | INR | 74.4 | 83.8 | 74.4 | 77.9 | 51.9333 | +3.25 (+4.35%) | 101,309 |
21 Jul 2009 | INR | 76.2 | 78 | 74.3 | 74.65 | 49.7667 | -1.4 (-1.84%) | 42,452 |
20 Jul 2009 | INR | 76 | 77 | 74 | 76.05 | 50.7 | +2.55 (+3.47%) | 46,893 |
17 Jul 2009 | INR | 74.25 | 75.5 | 70.15 | 73.5 | 49 | +0.65 (+0.89%) | 401,994 |
16 Jul 2009 | INR | 78.5 | 78.5 | 70 | 72.85 | 48.5667 | -3.15 (-4.14%) | 82,580 |
15 Jul 2009 | INR | 76.7 | 77.85 | 74.1 | 76 | 50.6667 | +2.35 (+3.19%) | 60,161 |
14 Jul 2009 | INR | 72.8 | 76 | 72 | 73.65 | 49.1 | +3.35 (+4.77%) | 53,587 |
13 Jul 2009 | INR | 71.75 | 71.8 | 67.5 | 70.3 | 46.8667 | -3.25 (-4.42%) | 21,796 |
10 Jul 2009 | INR | 79.95 | 85 | 72.75 | 73.55 | 49.0333 | -4.1 (-5.28%) | 41,991 |
9 Jul 2009 | INR | 80.5 | 82 | 75.25 | 77.65 | 51.7667 | 0.0 (0.0%) | 57,432 |