Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2009 | INR | 1,410 | 1,415 | 1,361 | 1,376.6 | 137.66 | -49.75 (-3.49%) | 72,927 |
7 Jul 2009 | INR | 1,429.8 | 1,449 | 1,405 | 1,426.35 | 142.635 | -0.85 (-0.06%) | 62,602 |
6 Jul 2009 | INR | 1,516.4 | 1,548.8 | 1,400 | 1,427.2 | 142.72 | -89.2 (-5.88%) | 171,681 |
3 Jul 2009 | INR | 1,500 | 1,526.7 | 1,480 | 1,516.4 | 151.64 | +14.2 (+0.95%) | 86,735 |
2 Jul 2009 | INR | 1,515 | 1,515 | 1,465 | 1,502.2 | 150.22 | +0.2 (+0.01%) | 98,025 |
1 Jul 2009 | INR | 1,499 | 1,519.7 | 1,483.2 | 1,502 | 150.2 | +10.25 (+0.69%) | 60,810 |
30 Jun 2009 | INR | 1,525 | 1,525 | 1,478.35 | 1,491.75 | 149.175 | -14.5 (-0.96%) | 151,574 |
29 Jun 2009 | INR | 1,499.9 | 1,535 | 1,492.95 | 1,506.25 | 150.625 | +9.55 (+0.64%) | 161,107 |
26 Jun 2009 | INR | 1,476 | 1,501 | 1,470 | 1,496.7 | 149.67 | +32.3 (+2.21%) | 69,918 |
25 Jun 2009 | INR | 1,470.1 | 1,494.8 | 1,460 | 1,464.4 | 146.44 | +8.05 (+0.55%) | 98,104 |
24 Jun 2009 | INR | 1,491 | 1,500 | 1,452 | 1,456.35 | 145.635 | -29.2 (-1.97%) | 146,522 |
23 Jun 2009 | INR | 1,505 | 1,511 | 1,458 | 1,485.55 | 148.555 | -54.65 (-3.55%) | 135,191 |
22 Jun 2009 | INR | 1,563 | 1,568 | 1,520.25 | 1,540.2 | 154.02 | -15.4 (-0.99%) | 97,762 |
19 Jun 2009 | INR | 1,526.25 | 1,564.9 | 1,525 | 1,555.6 | 155.56 | +32.95 (+2.16%) | 97,455 |
18 Jun 2009 | INR | 1,520 | 1,565 | 1,505 | 1,522.65 | 152.265 | +2.65 (+0.17%) | 194,606 |
17 Jun 2009 | INR | 1,540 | 1,580 | 1,520 | 1,520 | 152 | -27.3 (-1.76%) | 183,728 |
16 Jun 2009 | INR | 1,530 | 1,555 | 1,488 | 1,547.3 | 154.73 | +17.4 (+1.14%) | 129,273 |
15 Jun 2009 | INR | 1,503.25 | 1,561 | 1,503.25 | 1,529.9 | 152.99 | -0.75 (-0.05%) | 85,819 |
12 Jun 2009 | INR | 1,540 | 1,569 | 1,515 | 1,530.65 | 153.065 | -21.1 (-1.36%) | 183,482 |
11 Jun 2009 | INR | 1,494.2 | 1,563 | 1,494.2 | 1,551.75 | 155.175 | +57.55 (+3.85%) | 241,068 |
10 Jun 2009 | INR | 1,429 | 1,550 | 1,429 | 1,494.2 | 149.42 | +78.75 (+5.56%) | 184,565 |
9 Jun 2009 | INR | 1,385 | 1,425 | 1,355.6 | 1,415.45 | 141.545 | +16.2 (+1.16%) | 67,655 |
8 Jun 2009 | INR | 1,425.1 | 1,425.1 | 1,385.6 | 1,399.25 | 139.925 | -19.45 (-1.37%) | 72,572 |
5 Jun 2009 | INR | 1,419 | 1,431 | 1,386.5 | 1,418.7 | 141.87 | +29.8 (+2.15%) | 109,627 |
4 Jun 2009 | INR | 1,359 | 1,395 | 1,353.3 | 1,388.9 | 138.89 | +14.3 (+1.04%) | 88,832 |
3 Jun 2009 | INR | 1,425 | 1,430 | 1,352.8 | 1,374.6 | 137.46 | -23.85 (-1.71%) | 105,434 |
2 Jun 2009 | INR | 1,440 | 1,450 | 1,378 | 1,398.45 | 139.845 | -34.55 (-2.41%) | 182,120 |
1 Jun 2009 | INR | 1,455 | 1,475 | 1,418 | 1,433 | 143.3 | -9.35 (-0.65%) | 77,673 |
29 May 2009 | INR | 1,451 | 1,459.5 | 1,425 | 1,442.35 | 144.235 | +6.15 (+0.43%) | 143,883 |
28 May 2009 | INR | 1,390 | 1,453 | 1,380 | 1,436.2 | 143.62 | +28.1 (+2.00%) | 361,625 |