Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2009 | INR | 70 | 70.75 | 66.2 | 67.6 | 67.6 | -2.1 (-3.01%) | 5,660,000 |
9 Jul 2009 | INR | 69.5 | 70.9 | 69.05 | 69.7 | 69.7 | +0.25 (+0.36%) | 3,960,000 |
8 Jul 2009 | INR | 72 | 72 | 68.6 | 69.45 | 69.45 | -3.2 (-4.40%) | 6,390,000 |
7 Jul 2009 | INR | 70.1 | 73.45 | 68.7 | 72.65 | 72.65 | +3.2 (+4.61%) | 7,230,000 |
6 Jul 2009 | INR | 75.7 | 75.7 | 66.5 | 69.45 | 69.45 | -4.95 (-6.65%) | 9,560,000 |
3 Jul 2009 | INR | 74.4 | 75.1 | 72.6 | 74.4 | 74.4 | +0.05 (+0.07%) | 5,730,000 |
2 Jul 2009 | INR | 75 | 75.65 | 72.55 | 74.35 | 74.35 | +0.15 (+0.20%) | 9,150,000 |
1 Jul 2009 | INR | 71.55 | 75 | 70.8 | 74.2 | 74.2 | +2.9 (+4.07%) | 20,180,000 |
30 Jun 2009 | INR | 78.1 | 79.1 | 70.6 | 71.3 | 71.3 | -6.2 (-8%) | 15,690,000 |
29 Jun 2009 | INR | 79.5 | 80.3 | 77.15 | 77.5 | 77.5 | -2 (-2.52%) | 7,520,000 |
26 Jun 2009 | INR | 80.5 | 81.35 | 78.3 | 79.5 | 79.5 | +0.05 (+0.06%) | 7,150,000 |
25 Jun 2009 | INR | 82.5 | 82.95 | 78.1 | 79.45 | 79.45 | -2.15 (-2.63%) | 11,200,000 |
24 Jun 2009 | INR | 80.85 | 82.9 | 78.15 | 81.6 | 81.6 | +3.35 (+4.28%) | 8,210,000 |
23 Jun 2009 | INR | 77.9 | 79.8 | 75.65 | 78.25 | 78.25 | -0.55 (-0.70%) | 6,510,000 |
22 Jun 2009 | INR | 81 | 81.4 | 78.15 | 78.8 | 78.8 | -1.4 (-1.75%) | 5,100,000 |
19 Jun 2009 | INR | 79 | 80.75 | 76.45 | 80.2 | 80.2 | +2.2 (+2.82%) | 7,830,000 |
18 Jun 2009 | INR | 80.15 | 82.2 | 76.35 | 78 | 78 | -2.85 (-3.53%) | 10,890,000 |
17 Jun 2009 | INR | 86.8 | 88.6 | 79.1 | 80.85 | 80.85 | -5.6 (-6.48%) | 19,470,000 |
16 Jun 2009 | INR | 82.4 | 87.1 | 81 | 86.45 | 86.45 | +3.5 (+4.22%) | 13,930,000 |
15 Jun 2009 | INR | 83 | 85.75 | 81.25 | 82.95 | 82.95 | -0.35 (-0.42%) | 10,760,000 |
12 Jun 2009 | INR | 88.5 | 89.9 | 82.65 | 83.3 | 83.3 | -3.7 (-4.25%) | 13,910,000 |
11 Jun 2009 | INR | 84 | 91.8 | 82.55 | 87 | 87 | +4.35 (+5.26%) | 35,040,000 |
10 Jun 2009 | INR | 84 | 85.5 | 80.6 | 82.65 | 82.65 | +0.1 (+0.12%) | 10,720,000 |
9 Jun 2009 | INR | 78 | 83.25 | 75 | 82.55 | 82.55 | +4.5 (+5.77%) | 11,170,000 |
8 Jun 2009 | INR | 83.7 | 84 | 77.25 | 78.05 | 78.05 | -4.8 (-5.79%) | 10,470,000 |
5 Jun 2009 | INR | 81.65 | 86.7 | 81.65 | 82.85 | 82.85 | +1 (+1.22%) | 17,350,000 |
4 Jun 2009 | INR | 82 | 83 | 79.7 | 81.85 | 81.85 | +0.65 (+0.80%) | 10,290,000 |
3 Jun 2009 | INR | 81 | 84.2 | 79.9 | 81.2 | 81.2 | +0.7 (+0.87%) | 13,880,000 |
2 Jun 2009 | INR | 82.25 | 83.45 | 78.85 | 80.5 | 80.5 | -1.7 (-2.07%) | 12,060,000 |
1 Jun 2009 | INR | 84.25 | 85.85 | 80.65 | 82.2 | 82.2 | -1.95 (-2.32%) | 14,430,000 |