Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2009 | INR | 81.5 | 83.5 | 80.8 | 82.8 | 82.8 | +1.5 (+1.85%) | 9,780,000 |
20 Aug 2009 | INR | 78.25 | 82.35 | 78.25 | 81.3 | 81.3 | +3.15 (+4.03%) | 13,710,000 |
19 Aug 2009 | INR | 78 | 80.25 | 76.9 | 78.15 | 78.15 | +0.2 (+0.26%) | 12,540,000 |
18 Aug 2009 | INR | 76.5 | 79.9 | 76.3 | 77.95 | 77.95 | +1.25 (+1.63%) | 8,080,000 |
17 Aug 2009 | INR | 78 | 78.45 | 75.55 | 76.7 | 76.7 | -1.35 (-1.73%) | 8,830,000 |
14 Aug 2009 | INR | 78.7 | 79.4 | 77.3 | 78.05 | 78.05 | -0.1 (-0.13%) | 5,250,000 |
13 Aug 2009 | INR | 76 | 78.85 | 76 | 78.15 | 78.15 | +2.6 (+3.44%) | 5,370,000 |
12 Aug 2009 | INR | 74.2 | 76 | 73 | 75.55 | 75.55 | +0.8 (+1.07%) | 6,110,000 |
11 Aug 2009 | INR | 74 | 76.25 | 73.6 | 74.75 | 74.75 | +1.15 (+1.56%) | 4,100,000 |
10 Aug 2009 | INR | 74.1 | 75.9 | 72.25 | 73.6 | 73.6 | +0.6 (+0.82%) | 6,340,000 |
7 Aug 2009 | INR | 75.9 | 76.25 | 72.5 | 73 | 73 | -3.1 (-4.07%) | 4,670,000 |
6 Aug 2009 | INR | 77.8 | 78.8 | 74.3 | 76.1 | 76.1 | -1.8 (-2.31%) | 5,290,000 |
5 Aug 2009 | INR | 79 | 79 | 76.5 | 77.9 | 77.9 | -0.7 (-0.89%) | 6,330,000 |
4 Aug 2009 | INR | 80.7 | 81.1 | 77.45 | 78.6 | 78.6 | -1 (-1.26%) | 7,430,000 |
3 Aug 2009 | INR | 79.8 | 80.9 | 77.75 | 79.6 | 79.6 | +0.65 (+0.82%) | 5,090,000 |
31 Jul 2009 | INR | 77.9 | 80.4 | 77 | 78.95 | 78.95 | +2.9 (+3.81%) | 8,840,000 |
30 Jul 2009 | INR | 76.4 | 78.1 | 74.75 | 76.05 | 76.05 | -0.1 (-0.13%) | 8,280,000 |
29 Jul 2009 | INR | 77.8 | 78.75 | 75 | 76.15 | 76.15 | -1.8 (-2.31%) | 4,990,000 |
28 Jul 2009 | INR | 80.3 | 80.3 | 76.75 | 77.95 | 77.95 | -2 (-2.50%) | 5,060,000 |
27 Jul 2009 | INR | 82.5 | 82.8 | 79 | 79.95 | 79.95 | -1.6 (-1.96%) | 3,610,000 |
24 Jul 2009 | INR | 80.25 | 82.8 | 79.5 | 81.55 | 81.55 | +3.55 (+4.55%) | 15,290,000 |
23 Jul 2009 | INR | 75.9 | 78.6 | 75.8 | 78 | 78 | +3.3 (+4.42%) | 6,610,000 |
22 Jul 2009 | INR | 78 | 78 | 73.55 | 74.7 | 74.7 | -1.4 (-1.84%) | 6,990,000 |
21 Jul 2009 | INR | 75.5 | 77.75 | 74.2 | 76.1 | 76.1 | +0.9 (+1.20%) | 6,620,000 |
20 Jul 2009 | INR | 75 | 75.5 | 72.8 | 75.2 | 75.2 | +1.25 (+1.69%) | 3,840,000 |
17 Jul 2009 | INR | 73.8 | 74.5 | 72.1 | 73.95 | 73.95 | +2.4 (+3.35%) | 4,670,000 |
16 Jul 2009 | INR | 75.5 | 76.4 | 71 | 71.55 | 71.55 | -1.75 (-2.39%) | 8,390,000 |
15 Jul 2009 | INR | 69.1 | 73.9 | 69.1 | 73.3 | 73.3 | +5.05 (+7.40%) | 5,970,000 |
14 Jul 2009 | INR | 67 | 70 | 66.1 | 68.25 | 68.25 | +2.95 (+4.52%) | 5,240,000 |
13 Jul 2009 | INR | 66 | 67 | 63.3 | 65.3 | 65.3 | -2.3 (-3.40%) | 6,120,000 |